Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.190 3.250 3.181 3.229 1,150,948 -0.00(-0.05%)
Apr 29, 2003 3.198 3.237 3.198 3.231 1,096,085 +0.04(+1.25%)
Apr 28, 2003 3.145 3.194 3.143 3.191 1,328,861 +0.05(+1.51%)
Apr 25, 2003 3.111 3.148 3.108 3.143 1,294,768 +0.03(+1.01%)
Apr 24, 2003 3.056 3.122 3.049 3.111 804,135 +0.05(+1.64%)
Apr 23, 2003 3.011 3.065 3.006 3.061 473,389 +0.05(+1.49%)
Apr 22, 2003 3.011 3.029 3.000 3.016 420,094 +0.01(+0.37%)
Apr 21, 2003 2.977 3.015 2.977 3.005 188,493 +0.03(+1.06%)
Apr 17, 2003 2.977 3.015 2.973 2.974 399,716 -0.00(-0.11%)
Apr 16, 2003 2.973 2.986 2.956 2.977 587,818 +0.01(+0.32%)
Apr 15, 2003 2.876 2.969 2.875 2.968 725,368 +0.09(+3.19%)
Apr 14, 2003 2.833 2.920 2.832 2.876 781,406 +0.06(+1.96%)
Apr 11, 2003 2.803 2.850 2.803 2.821 792,771 +0.03(+1.04%)
Apr 10, 2003 2.842 2.850 2.792 2.792 423,621 -0.05(-1.74%)
Apr 09, 2003 2.850 2.861 2.837 2.841 419,702 +0.00(+0.00%)
Apr 08, 2003 2.858 2.859 2.841 2.841 569,792 -0.02(-0.60%)
Apr 07, 2003 2.858 2.883 2.855 2.858 728,503 +0.02(+0.78%)
Apr 04, 2003 2.807 2.840 2.807 2.836 1,042,398 +0.02(+0.72%)
Apr 03, 2003 2.850 2.861 2.815 2.815 1,217,568 -0.03(-0.90%)
Apr 02, 2003 2.820 2.863 2.817 2.841 692,450 +0.04(+1.40%)
Apr 01, 2003 2.813 2.834 2.798 2.802 875,457 -0.03(-0.99%)
Mar 31, 2003 2.815 2.830 2.798 2.830 633,276 +0.00(+0.06%)
Mar 28, 2003 2.811 2.851 2.811 2.828 334,664 +0.01(+0.42%)
Mar 27, 2003 2.815 2.833 2.798 2.816 348,380 -0.01(-0.27%)
Mar 26, 2003 2.814 2.824 2.798 2.824 796,690 +0.00(+0.06%)
Mar 25, 2003 2.824 2.850 2.822 2.822 211,222 -0.01(-0.33%)
Mar 24, 2003 2.892 2.892 2.820 2.832 638,762 -0.07(-2.52%)
Mar 21, 2003 2.872 2.943 2.872 2.905 757,110 +0.05(+1.91%)
Mar 20, 2003 2.879 2.888 2.850 2.850 509,834 -0.04(-1.35%)
Mar 19, 2003 2.888 2.894 2.868 2.889 567,832 +0.01(+0.50%)
Mar 18, 2003 2.837 2.892 2.827 2.875 2,049,919 +0.09(+3.08%)
Mar 17, 2003 2.701 2.798 2.690 2.789 681,869 +0.07(+2.63%)
Mar 14, 2003 2.754 2.756 2.713 2.718 1,075,316 -0.02(-0.87%)
Mar 13, 2003 2.667 2.743 2.667 2.741 538,049 +0.10(+3.63%)
Mar 12, 2003 2.658 2.667 2.624 2.645 1,051,019 -0.01(-0.38%)
Mar 11, 2003 2.607 2.684 2.607 2.656 459,674 +0.05(+1.86%)
Mar 10, 2003 2.637 2.637 2.594 2.607 1,324,551 -0.03(-1.29%)
Mar 07, 2003 2.641 2.641 2.612 2.641 730,070 -0.01(-0.48%)
Mar 06, 2003 2.707 2.713 2.646 2.654 680,693 -0.07(-2.44%)
Mar 05, 2003 2.730 2.752 2.701 2.720 1,304,957 -0.01(-0.34%)
Mar 04, 2003 2.735 2.747 2.722 2.730 394,622 -0.03(-0.96%)
Mar 03, 2003 2.756 2.815 2.756 2.756 579,197 +0.01(+0.47%)
Feb 28, 2003 2.713 2.756 2.713 2.743 620,344 +0.03(+1.26%)
Feb 27, 2003 2.692 2.724 2.673 2.709 427,931 +0.03(+1.21%)
Feb 26, 2003 2.725 2.725 2.668 2.677 492,983 -0.05(-1.78%)
Feb 25, 2003 2.746 2.746 2.679 2.725 754,759 -0.03(-1.17%)
Feb 24, 2003 2.781 2.781 2.753 2.758 539,617 -0.02(-0.86%)
Feb 21, 2003 2.739 2.795 2.722 2.781 1,257,148 +0.06(+2.19%)
Feb 20, 2003 2.658 2.722 2.657 2.722 1,648,635 +0.08(+3.19%)
Feb 19, 2003 2.657 2.658 2.633 2.638 1,257,148 -0.02(-0.74%)
Feb 18, 2003 2.650 2.673 2.628 2.657 1,278,701 +0.03(+1.07%)
Feb 14, 2003 2.637 2.638 2.620 2.629 1,225,013 +0.00(+0.06%)
Feb 13, 2003 2.633 2.643 2.616 2.628 436,945 -0.01(-0.19%)
Feb 12, 2003 2.644 2.654 2.625 2.633 1,571,043 -0.00(-0.10%)
Feb 11, 2003 2.637 2.645 2.603 2.635 1,615,325 -0.01(-0.22%)
Feb 10, 2003 2.671 2.682 2.630 2.641 1,090,207 -0.05(-1.90%)
Feb 07, 2003 2.777 2.793 2.629 2.692 2,571,510 -0.10(-3.48%)
Feb 06, 2003 2.841 2.845 2.786 2.789 854,296 -0.06(-1.97%)
Feb 05, 2003 2.854 2.875 2.842 2.845 189,277 -0.01(-0.48%)
Feb 04, 2003 2.862 2.862 2.833 2.859 839,404 -0.02(-0.56%)
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