Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.75 +0.50 (+0.38%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 4.292 4.343 4.267 4.324 965,109 +0.02(+0.45%)
Mar 30, 2004 4.256 4.339 4.250 4.305 1,036,894 +0.06(+1.41%)
Mar 29, 2004 4.239 4.256 4.221 4.245 682,907 +0.01(+0.35%)
Mar 26, 2004 4.220 4.258 4.210 4.230 1,072,977 -0.00(-0.06%)
Mar 25, 2004 4.226 4.239 4.213 4.233 1,232,499 +0.01(+0.17%)
Mar 24, 2004 4.233 4.244 4.213 4.226 1,039,553 -0.00(-0.02%)
Mar 23, 2004 4.226 4.244 4.224 4.227 1,787,408 +0.01(+0.15%)
Mar 22, 2004 4.191 4.220 4.156 4.220 1,164,132 -0.01(-0.33%)
Mar 19, 2004 4.235 4.260 4.227 4.235 967,388 -0.02(-0.52%)
Mar 18, 2004 4.207 4.270 4.187 4.256 1,923,762 +0.03(+0.64%)
Mar 17, 2004 4.125 4.237 4.125 4.229 1,216,547 +0.10(+2.47%)
Mar 16, 2004 4.001 4.145 4.001 4.127 1,910,848 +0.13(+3.18%)
Mar 15, 2004 4.002 4.124 4.000 4.000 966,249 -0.07(-1.66%)
Mar 12, 2004 4.059 4.072 4.027 4.068 846,987 +0.05(+1.31%)
Mar 11, 2004 4.130 4.146 4.011 4.015 1,096,905 -0.14(-3.30%)
Mar 10, 2004 4.256 4.263 4.141 4.152 491,480 -0.08(-1.95%)
Mar 09, 2004 4.254 4.300 4.205 4.235 1,164,512 -0.01(-0.25%)
Mar 08, 2004 4.341 4.341 4.200 4.245 1,481,278 -0.12(-2.70%)
Mar 05, 2004 4.328 4.455 4.328 4.363 2,648,449 +0.04(+0.83%)
Mar 04, 2004 4.186 4.345 4.182 4.327 2,185,455 +0.16(+3.85%)
Mar 03, 2004 4.160 4.247 4.151 4.166 4,704,387 +0.01(+0.15%)
Mar 02, 2004 4.210 4.213 4.152 4.160 2,444,108 -0.07(-1.70%)
Mar 01, 2004 3.959 4.336 3.959 4.232 4,133,525 +0.28(+7.16%)
Feb 27, 2004 3.979 3.979 3.920 3.949 1,170,589 -0.01(-0.24%)
Feb 26, 2004 3.971 3.982 3.923 3.959 1,196,416 +0.01(+0.24%)
Feb 25, 2004 3.817 3.949 3.817 3.949 1,560,279 +0.13(+3.47%)
Feb 24, 2004 3.817 3.834 3.760 3.817 1,117,415 +0.02(+0.58%)
Feb 23, 2004 3.862 3.862 3.773 3.795 661,637 -0.02(-0.60%)
Feb 20, 2004 3.865 3.865 3.765 3.818 991,696 -0.06(-1.61%)
Feb 19, 2004 3.926 3.931 3.879 3.880 1,271,620 -0.04(-0.96%)
Feb 18, 2004 3.942 3.962 3.875 3.918 693,921 -0.04(-0.91%)
Feb 17, 2004 3.947 3.971 3.940 3.954 1,038,413 +0.05(+1.35%)
Feb 13, 2004 3.931 3.941 3.860 3.901 538,577 -0.01(-0.31%)
Feb 12, 2004 3.951 3.958 3.897 3.913 1,103,362 -0.05(-1.31%)
Feb 11, 2004 3.941 3.965 3.894 3.965 1,439,498 +0.02(+0.40%)
Feb 10, 2004 3.998 3.998 3.926 3.949 1,343,405 -0.04(-1.12%)
Feb 09, 2004 3.948 3.999 3.941 3.994 1,137,545 +0.05(+1.27%)
Feb 06, 2004 3.809 3.944 3.809 3.944 1,845,140 +0.14(+3.55%)
Feb 05, 2004 3.717 3.826 3.670 3.809 1,644,978 +0.09(+2.48%)
Feb 04, 2004 3.797 3.797 3.708 3.717 960,551 -0.06(-1.53%)
Feb 03, 2004 3.831 3.840 3.774 3.775 880,410 -0.03(-0.90%)
Feb 02, 2004 3.635 3.818 3.635 3.809 1,998,586 +0.20(+5.42%)
Jan 30, 2004 3.576 3.625 3.570 3.613 758,110 +0.05(+1.45%)
Jan 29, 2004 3.598 3.625 3.524 3.561 1,600,919 -0.12(-3.31%)
Jan 28, 2004 3.794 3.794 3.677 3.683 1,199,455 -0.08(-2.17%)
Jan 27, 2004 3.784 3.784 3.747 3.765 1,416,709 -0.00(-0.05%)
Jan 26, 2004 3.719 3.779 3.696 3.767 1,023,980 +0.09(+2.48%)
Jan 23, 2004 3.668 3.697 3.659 3.675 688,604 +0.02(+0.58%)
Jan 22, 2004 3.637 3.660 3.619 3.654 1,204,772 +0.01(+0.19%)
Jan 21, 2004 3.593 3.697 3.593 3.647 1,036,894 +0.04(+1.17%)
Jan 20, 2004 3.546 3.624 3.546 3.605 848,886 +0.06(+1.68%)
Jan 16, 2004 3.569 3.589 3.546 3.546 736,461 -0.03(-0.91%)
Jan 15, 2004 3.589 3.594 3.564 3.578 1,090,828 -0.02(-0.56%)
Jan 14, 2004 3.620 3.620 3.563 3.598 878,511 +0.00(+0.00%)
Jan 13, 2004 3.616 3.625 3.558 3.598 1,392,401 -0.02(-0.61%)
Jan 12, 2004 3.591 3.651 3.587 3.620 2,351,813 +0.02(+0.56%)
Jan 09, 2004 3.510 3.600 3.507 3.600 4,150,237 +0.13(+3.85%)
Jan 08, 2004 3.459 3.465 3.458 3.467 1,846,280 +0.02(+0.48%)
Jan 07, 2004 3.388 3.484 3.385 3.450 3,197,281 +0.07(+2.10%)
Jan 06, 2004 3.340 3.380 3.336 3.379 1,588,385 +0.05(+1.61%)
Jan 05, 2004 3.295 3.342 3.285 3.325 1,352,141 +0.08(+2.38%)
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