Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.877 3.892 3.862 3.877 1,104,501 +0.01(+0.18%)
Sep 29, 2004 3.863 3.914 3.862 3.870 830,275 +0.02(+0.52%)
Sep 28, 2004 3.881 3.883 3.841 3.850 846,227 -0.02(-0.57%)
Sep 27, 2004 3.932 3.932 3.860 3.872 812,803 -0.06(-1.63%)
Sep 24, 2004 3.923 3.958 3.918 3.936 411,719 +0.01(+0.34%)
Sep 23, 2004 3.923 3.930 3.919 3.923 923,330 -0.00(-0.11%)
Sep 22, 2004 3.954 3.954 3.919 3.927 684,806 -0.02(-0.56%)
Sep 21, 2004 3.948 4.003 3.948 3.949 497,177 +0.00(+0.04%)
Sep 20, 2004 3.962 3.962 3.943 3.948 273,466 -0.02(-0.60%)
Sep 17, 2004 3.976 4.021 3.958 3.971 281,442 +0.01(+0.33%)
Sep 16, 2004 3.968 3.974 3.948 3.958 311,828 +0.01(+0.27%)
Sep 15, 2004 3.969 3.977 3.936 3.948 770,264 -0.03(-0.75%)
Sep 14, 2004 3.895 3.977 3.883 3.977 881,930 +0.11(+2.81%)
Sep 13, 2004 3.854 3.892 3.850 3.869 364,242 +0.01(+0.27%)
Sep 10, 2004 3.855 3.861 3.833 3.858 736,461 +0.01(+0.23%)
Sep 09, 2004 3.800 3.854 3.800 3.849 387,031 +0.05(+1.29%)
Sep 08, 2004 3.800 3.816 3.774 3.800 856,482 -0.02(-0.57%)
Sep 07, 2004 3.847 3.862 3.806 3.822 554,149 -0.02(-0.64%)
Sep 03, 2004 3.813 3.852 3.812 3.847 996,634 +0.03(+0.78%)
Sep 02, 2004 3.822 3.831 3.807 3.817 508,951 -0.01(-0.37%)
Sep 01, 2004 3.790 3.840 3.790 3.831 848,506 +0.04(+0.97%)
Aug 31, 2004 3.799 3.799 3.783 3.794 655,180 +0.01(+0.32%)
Aug 30, 2004 3.803 3.817 3.774 3.782 208,138 -0.01(-0.25%)
Aug 27, 2004 3.794 3.800 3.784 3.791 654,421 +0.00(+0.00%)
Aug 26, 2004 3.778 3.804 3.774 3.791 554,529 +0.02(+0.49%)
Aug 25, 2004 3.756 3.784 3.754 3.773 639,228 -0.01(-0.14%)
Aug 24, 2004 3.805 3.816 3.765 3.778 757,350 -0.03(-0.71%)
Aug 23, 2004 3.791 3.817 3.783 3.805 427,291 +0.01(+0.25%)
Aug 20, 2004 3.747 3.819 3.747 3.796 1,245,413 +0.08(+2.03%)
Aug 19, 2004 3.686 3.721 3.686 3.720 589,092 +0.01(+0.28%)
Aug 18, 2004 3.715 3.715 3.695 3.710 746,336 -0.01(-0.14%)
Aug 17, 2004 3.702 3.749 3.698 3.715 1,310,361 +0.01(+0.21%)
Aug 16, 2004 3.660 3.712 3.639 3.707 577,698 +0.07(+2.03%)
Aug 13, 2004 3.662 3.664 3.629 3.633 865,218 -0.01(-0.19%)
Aug 12, 2004 3.642 3.654 3.603 3.640 677,209 -0.00(-0.05%)
Aug 11, 2004 3.680 3.680 3.639 3.642 1,146,661 -0.05(-1.26%)
Aug 10, 2004 3.740 3.742 3.662 3.689 1,443,676 -0.05(-1.25%)
Aug 09, 2004 3.756 3.776 3.716 3.735 625,934 -0.03(-0.79%)
Aug 06, 2004 3.804 3.806 3.739 3.765 1,569,775 -0.08(-2.03%)
Aug 05, 2004 3.888 3.888 3.831 3.843 291,697 -0.04(-1.04%)
Aug 04, 2004 3.871 3.905 3.850 3.883 393,108 -0.02(-0.47%)
Aug 03, 2004 3.870 3.914 3.860 3.902 579,217 +0.01(+0.36%)
Aug 02, 2004 3.878 3.888 3.848 3.888 358,545 +0.03(+0.82%)
Jul 30, 2004 3.796 3.861 3.790 3.856 805,587 +0.05(+1.36%)
Jul 29, 2004 3.797 3.812 3.763 3.804 879,651 +0.01(+0.14%)
Jul 28, 2004 3.779 3.809 3.727 3.799 466,792 +0.00(+0.07%)
Jul 27, 2004 3.743 3.803 3.726 3.797 565,544 +0.05(+1.29%)
Jul 26, 2004 3.806 3.806 3.726 3.748 523,384 -0.05(-1.29%)
Jul 23, 2004 3.832 3.832 3.778 3.797 487,682 -0.03(-0.76%)
Jul 22, 2004 3.804 3.855 3.791 3.826 1,581,169 +0.03(+0.88%)
Jul 21, 2004 3.783 3.797 3.774 3.793 877,752 +0.02(+0.51%)
Jul 20, 2004 3.807 3.816 3.766 3.774 819,640 -0.03(-0.88%)
Jul 19, 2004 3.804 3.847 3.792 3.807 1,965,542 +0.02(+0.44%)
Jul 16, 2004 3.848 3.862 3.786 3.790 2,211,662 -0.05(-1.37%)
Jul 15, 2004 3.887 3.897 3.826 3.843 559,087 -0.04(-1.13%)
Jul 14, 2004 3.895 3.895 3.856 3.887 872,434 -0.00(-0.09%)
Jul 13, 2004 3.976 3.976 3.879 3.890 909,276 -0.06(-1.60%)
Jul 12, 2004 3.956 3.971 3.908 3.954 1,026,259 +0.04(+1.05%)
Jul 09, 2004 3.889 3.944 3.882 3.912 346,011 +0.03(+0.84%)
Jul 08, 2004 3.881 3.915 3.825 3.880 1,290,611 -0.05(-1.21%)
Jul 07, 2004 4.048 4.057 3.906 3.927 3,428,209 -0.11(-2.78%)
Jul 06, 2004 4.017 4.046 3.998 4.040 896,363 +0.02(+0.59%)
Jul 02, 2004 3.998 4.058 3.998 4.016 215,734 -0.00(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback