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 (%)
Sep 30, 2004 3.758 3.772 3.743 3.758 1,139,584 +0.01(+0.18%)
Sep 29, 2004 3.744 3.794 3.743 3.751 856,647 +0.02(+0.52%)
Sep 28, 2004 3.761 3.763 3.723 3.732 873,106 -0.02(-0.57%)
Sep 27, 2004 3.811 3.811 3.741 3.753 838,621 -0.06(-1.63%)
Sep 24, 2004 3.802 3.836 3.797 3.815 424,796 +0.01(+0.34%)
Sep 23, 2004 3.802 3.809 3.798 3.802 952,658 -0.00(-0.11%)
Sep 22, 2004 3.832 3.832 3.799 3.806 706,557 -0.02(-0.56%)
Sep 21, 2004 3.826 3.880 3.826 3.828 512,969 +0.00(+0.04%)
Sep 20, 2004 3.840 3.840 3.822 3.826 282,152 -0.02(-0.60%)
Sep 17, 2004 3.853 3.897 3.836 3.849 290,382 +0.01(+0.33%)
Sep 16, 2004 3.846 3.852 3.827 3.836 321,732 +0.01(+0.27%)
Sep 15, 2004 3.846 3.855 3.815 3.826 794,730 -0.03(-0.75%)
Sep 14, 2004 3.775 3.855 3.763 3.855 909,943 +0.11(+2.81%)
Sep 13, 2004 3.735 3.772 3.732 3.749 375,812 +0.01(+0.27%)
Sep 10, 2004 3.736 3.742 3.715 3.739 759,853 +0.01(+0.23%)
Sep 09, 2004 3.683 3.735 3.683 3.731 399,324 +0.05(+1.29%)
Sep 08, 2004 3.683 3.698 3.658 3.683 883,687 -0.02(-0.57%)
Sep 07, 2004 3.729 3.743 3.689 3.704 571,751 -0.02(-0.64%)
Sep 03, 2004 3.696 3.733 3.695 3.728 1,028,290 +0.03(+0.78%)
Sep 02, 2004 3.704 3.713 3.690 3.699 525,117 -0.01(-0.37%)
Sep 01, 2004 3.673 3.721 3.673 3.713 875,457 +0.04(+0.97%)
Aug 31, 2004 3.682 3.682 3.666 3.677 675,991 +0.01(+0.33%)
Aug 30, 2004 3.686 3.699 3.658 3.665 214,749 -0.01(-0.25%)
Aug 27, 2004 3.677 3.683 3.668 3.675 675,207 +0.00(+0.00%)
Aug 26, 2004 3.662 3.687 3.658 3.675 572,143 +0.02(+0.49%)
Aug 25, 2004 3.641 3.668 3.638 3.657 659,532 -0.01(-0.14%)
Aug 24, 2004 3.688 3.698 3.649 3.662 781,406 -0.03(-0.71%)
Aug 23, 2004 3.675 3.699 3.667 3.688 440,863 +0.01(+0.25%)
Aug 20, 2004 3.631 3.702 3.631 3.679 1,284,971 +0.07(+2.03%)
Aug 19, 2004 3.573 3.607 3.573 3.606 607,804 +0.01(+0.28%)
Aug 18, 2004 3.601 3.601 3.581 3.595 770,042 -0.01(-0.14%)
Aug 17, 2004 3.588 3.634 3.584 3.601 1,351,982 +0.01(+0.21%)
Aug 16, 2004 3.547 3.598 3.527 3.593 596,048 +0.07(+2.03%)
Aug 13, 2004 3.550 3.551 3.517 3.521 892,700 -0.01(-0.19%)
Aug 12, 2004 3.530 3.542 3.492 3.528 698,720 -0.00(-0.05%)
Aug 11, 2004 3.567 3.567 3.527 3.530 1,183,082 -0.05(-1.26%)
Aug 10, 2004 3.624 3.627 3.550 3.575 1,489,532 -0.05(-1.25%)
Aug 09, 2004 3.641 3.660 3.601 3.620 645,816 -0.03(-0.79%)
Aug 06, 2004 3.687 3.689 3.624 3.649 1,619,636 -0.08(-2.03%)
Aug 05, 2004 3.768 3.768 3.713 3.725 300,963 -0.04(-1.04%)
Aug 04, 2004 3.752 3.785 3.732 3.764 405,594 -0.02(-0.47%)
Aug 03, 2004 3.751 3.794 3.741 3.782 597,615 +0.01(+0.36%)
Aug 02, 2004 3.759 3.768 3.730 3.768 369,933 +0.03(+0.82%)
Jul 30, 2004 3.679 3.742 3.674 3.738 831,175 +0.05(+1.36%)
Jul 29, 2004 3.680 3.694 3.647 3.687 907,591 +0.01(+0.14%)
Jul 28, 2004 3.663 3.692 3.613 3.682 481,619 +0.00(+0.07%)
Jul 27, 2004 3.628 3.686 3.612 3.680 583,507 +0.05(+1.29%)
Jul 26, 2004 3.689 3.689 3.612 3.633 540,009 -0.05(-1.29%)
Jul 23, 2004 3.714 3.714 3.662 3.681 503,172 -0.03(-0.76%)
Jul 22, 2004 3.687 3.737 3.675 3.709 1,631,392 +0.03(+0.88%)
Jul 21, 2004 3.666 3.680 3.658 3.676 905,632 +0.02(+0.51%)
Jul 20, 2004 3.690 3.698 3.650 3.658 845,675 -0.03(-0.88%)
Jul 19, 2004 3.687 3.729 3.675 3.690 2,027,974 +0.02(+0.44%)
Jul 16, 2004 3.730 3.743 3.670 3.674 2,281,911 -0.05(-1.37%)
Jul 15, 2004 3.767 3.777 3.708 3.725 576,845 -0.04(-1.13%)
Jul 14, 2004 3.775 3.775 3.738 3.767 900,146 -0.00(-0.09%)
Jul 13, 2004 3.853 3.853 3.760 3.771 938,158 -0.06(-1.60%)
Jul 12, 2004 3.835 3.849 3.788 3.832 1,058,857 +0.04(+1.05%)
Jul 09, 2004 3.769 3.823 3.762 3.792 357,001 +0.03(+0.84%)
Jul 08, 2004 3.761 3.795 3.707 3.761 1,331,605 -0.05(-1.21%)
Jul 07, 2004 3.924 3.932 3.786 3.806 3,537,100 -0.11(-2.78%)
Jul 06, 2004 3.893 3.921 3.874 3.915 924,834 +0.02(+0.59%)
Jul 02, 2004 3.874 3.933 3.874 3.892 222,587 -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