Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.001 3.023 2.984 3.017 1,142,103 +0.01(+0.26%)
Nov 26, 2003 3.030 3.048 3.008 3.009 665,435 -0.02(-0.61%)
Nov 25, 2003 3.010 3.040 3.010 3.028 368,800 +0.02(+0.58%)
Nov 24, 2003 3.094 3.106 2.987 3.010 2,436,892 -0.09(-2.81%)
Nov 21, 2003 3.092 3.120 3.091 3.097 553,770 +0.03(+0.89%)
Nov 20, 2003 3.097 3.101 3.072 3.070 469,071 -0.05(-1.46%)
Nov 19, 2003 3.146 3.147 3.099 3.116 825,717 -0.05(-1.44%)
Nov 18, 2003 3.157 3.160 3.143 3.161 943,840 +0.00(+0.06%)
Nov 17, 2003 3.197 3.197 3.137 3.159 1,127,670 -0.07(-2.31%)
Nov 14, 2003 3.255 3.263 3.223 3.234 1,031,957 -0.01(-0.38%)
Nov 13, 2003 3.191 3.268 3.186 3.246 1,377,588 +0.05(+1.45%)
Nov 12, 2003 3.178 3.209 3.177 3.200 1,118,934 +0.03(+0.86%)
Nov 11, 2003 3.176 3.176 3.145 3.173 338,794 -0.00(-0.03%)
Nov 10, 2003 3.169 3.185 3.164 3.173 620,237 -0.00(-0.11%)
Nov 07, 2003 3.179 3.187 3.163 3.177 1,242,374 +0.01(+0.30%)
Nov 06, 2003 3.165 3.186 3.138 3.167 1,036,894 -0.01(-0.17%)
Nov 05, 2003 3.231 3.174 3.153 3.173 777,860 -0.01(-0.44%)
Nov 04, 2003 3.231 3.248 3.185 3.187 1,023,221 -0.02(-0.74%)
Nov 03, 2003 3.159 3.195 3.159 3.210 1,444,455 +0.08(+2.46%)
Oct 31, 2003 3.095 3.173 3.095 3.133 840,150 +0.05(+1.51%)
Oct 30, 2003 3.091 3.102 3.090 3.087 1,016,004 +0.00(+0.11%)
Oct 29, 2003 3.095 3.116 3.078 3.083 916,493 -0.00(-0.11%)
Oct 28, 2003 3.042 3.087 3.034 3.087 1,571,674 +0.04(+1.21%)
Oct 27, 2003 3.055 3.060 3.041 3.050 1,564,457 +0.00(+0.11%)
Oct 24, 2003 3.109 3.109 2.984 3.046 14,984,457 -0.06(-2.00%)
Oct 23, 2003 3.107 3.122 3.089 3.109 1,015,245 -0.00(-0.03%)
Oct 22, 2003 3.144 3.144 3.103 3.109 456,917 -0.04(-1.36%)
Oct 21, 2003 3.159 3.166 3.151 3.152 1,465,705 +0.00(+0.08%)
Oct 20, 2003 3.134 3.158 3.134 3.150 854,963 +0.01(+0.34%)
Oct 17, 2003 3.161 3.190 3.135 3.139 1,125,391 -0.02(-0.69%)
Oct 16, 2003 3.232 3.236 3.161 3.161 1,948,830 -0.08(-2.57%)
Oct 15, 2003 3.256 3.259 3.244 3.245 513,129 -0.00(-0.08%)
Oct 14, 2003 3.269 3.270 3.239 3.247 886,108 -0.02(-0.62%)
Oct 13, 2003 3.282 3.282 3.245 3.267 785,457 +0.00(+0.08%)
Oct 10, 2003 3.276 3.293 3.265 3.265 901,300 -0.03(-0.80%)
Oct 09, 2003 3.283 3.302 3.274 3.291 1,589,145 +0.03(+0.86%)
Oct 08, 2003 3.307 3.313 3.247 3.263 655,940 -0.05(-1.56%)
Oct 07, 2003 3.326 3.335 3.301 3.315 550,731 -0.01(-0.26%)
Oct 06, 2003 3.276 3.326 3.276 3.324 545,414 +0.04(+1.26%)
Oct 03, 2003 3.314 3.319 3.245 3.282 1,017,524 -0.02(-0.53%)
Oct 02, 2003 3.373 3.374 3.274 3.300 1,658,271 -0.09(-2.79%)
Oct 01, 2003 3.357 3.400 3.357 3.395 934,344 +0.05(+1.39%)
Sep 30, 2003 3.328 3.348 3.281 3.348 545,414 +0.02(+0.61%)
Sep 29, 2003 3.309 3.333 3.291 3.328 490,341 +0.01(+0.37%)
Sep 26, 2003 3.330 3.337 3.316 3.316 373,358 -0.02(-0.55%)
Sep 25, 2003 3.375 3.378 3.315 3.334 402,223 -0.04(-1.22%)
Sep 24, 2003 3.338 3.400 3.338 3.375 2,860,765 +0.05(+1.58%)
Sep 23, 2003 3.317 3.342 3.323 3.323 633,911 +0.01(+0.16%)
Sep 22, 2003 3.331 3.342 3.317 3.317 1,153,877 -0.00(-0.08%)
Sep 19, 2003 3.303 3.322 3.287 3.320 2,397,771 +0.04(+1.29%)
Sep 18, 2003 3.234 3.278 3.234 3.278 1,949,969 +0.05(+1.44%)
Sep 17, 2003 3.235 3.245 3.223 3.231 608,843 +0.00(+0.00%)
Sep 16, 2003 3.219 3.231 3.216 3.231 1,016,004 +0.01(+0.41%)
Sep 15, 2003 3.232 3.238 3.213 3.218 1,002,331 -0.01(-0.43%)
Sep 12, 2003 3.212 3.235 3.212 3.232 1,385,184 +0.02(+0.63%)
Sep 11, 2003 3.301 3.301 3.212 3.212 643,786 -0.08(-2.48%)
Sep 10, 2003 3.283 3.295 3.269 3.294 990,177 -0.01(-0.21%)
Sep 09, 2003 3.319 3.331 3.300 3.301 1,646,497 -0.02(-0.50%)
Sep 08, 2003 3.325 3.345 3.300 3.317 323,222 +0.00(+0.13%)
Sep 05, 2003 3.307 3.339 3.306 3.313 1,345,684 +0.01(+0.24%)
Sep 04, 2003 3.294 3.315 3.294 3.305 1,184,642 +0.01(+0.27%)
Sep 03, 2003 3.252 3.321 3.252 3.296 2,937,488 +0.05(+1.54%)
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