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 (%)
Aug 29, 2003 3.111 3.163 3.081 3.147 1,243,040 +0.03(+1.09%)
Aug 28, 2003 3.150 3.153 3.099 3.113 1,196,798 -0.03(-1.03%)
Aug 27, 2003 3.147 3.153 3.134 3.146 773,569 -0.00(-0.05%)
Aug 26, 2003 3.173 3.174 3.130 3.147 1,162,705 -0.03(-1.07%)
Aug 25, 2003 3.179 3.202 3.175 3.181 624,655 -0.01(-0.19%)
Aug 22, 2003 3.192 3.232 3.187 3.187 964,022 +0.00(+0.11%)
Aug 21, 2003 3.186 3.190 3.177 3.184 1,025,547 +0.02(+0.48%)
Aug 20, 2003 3.185 3.185 3.140 3.168 899,754 -0.01(-0.37%)
Aug 19, 2003 3.168 3.203 3.168 3.180 824,121 +0.01(+0.38%)
Aug 18, 2003 3.174 3.198 3.168 3.168 931,888 -0.01(-0.35%)
Aug 15, 2003 3.181 3.186 3.160 3.180 154,792 +0.00(+0.08%)
Aug 14, 2003 3.151 3.177 3.130 3.177 1,333,956 +0.03(+0.95%)
Aug 13, 2003 3.207 3.207 3.142 3.147 1,207,771 -0.06(-1.73%)
Aug 12, 2003 3.254 3.254 3.184 3.203 1,421,737 -0.05(-1.44%)
Aug 11, 2003 3.254 3.276 3.228 3.249 380,122 -0.00(-0.13%)
Aug 08, 2003 3.277 3.300 3.232 3.254 2,453,946 +0.03(+0.92%)
Aug 07, 2003 3.156 3.232 3.141 3.224 5,139,493 +0.06(+1.88%)
Aug 06, 2003 3.140 3.187 3.140 3.164 482,403 -0.01(-0.27%)
Aug 05, 2003 3.196 3.219 3.172 3.173 334,664 -0.04(-1.24%)
Aug 04, 2003 3.243 3.243 3.203 3.213 450,660 -0.02(-0.68%)
Aug 01, 2003 3.254 3.257 3.232 3.235 545,887 -0.03(-0.99%)
Jul 31, 2003 3.254 3.288 3.254 3.267 446,742 -0.01(-0.23%)
Jul 30, 2003 3.271 3.288 3.259 3.275 383,649 +0.03(+0.79%)
Jul 29, 2003 3.275 3.299 3.220 3.249 681,477 -0.04(-1.24%)
Jul 28, 2003 3.356 3.363 3.282 3.290 756,718 -0.07(-1.95%)
Jul 25, 2003 3.368 3.368 3.311 3.356 380,514 +0.00(+0.00%)
Jul 24, 2003 3.358 3.380 3.351 3.356 404,027 +0.01(+0.33%)
Jul 23, 2003 3.345 3.354 3.333 3.345 271,964 +0.00(+0.03%)
Jul 22, 2003 3.318 3.373 3.318 3.344 423,229 +0.03(+1.03%)
Jul 21, 2003 3.220 3.316 3.220 3.310 628,182 +0.08(+2.39%)
Jul 18, 2003 3.244 3.244 3.219 3.232 1,326,902 -0.00(-0.10%)
Jul 17, 2003 3.232 3.258 3.222 3.236 1,290,849 -0.01(-0.42%)
Jul 16, 2003 3.303 3.303 3.233 3.249 1,431,534 -0.05(-1.62%)
Jul 15, 2003 3.396 3.396 3.290 3.303 1,257,539 -0.09(-2.51%)
Jul 14, 2003 3.379 3.413 3.379 3.388 1,015,750 +0.00(+0.03%)
Jul 11, 2003 3.390 3.403 3.368 3.387 489,456 -0.02(-0.45%)
Jul 10, 2003 3.459 3.459 3.398 3.402 478,876 -0.06(-1.65%)
Jul 09, 2003 3.509 3.509 3.430 3.459 561,562 -0.05(-1.41%)
Jul 08, 2003 3.503 3.519 3.492 3.509 595,264 +0.01(+0.17%)
Jul 07, 2003 3.509 3.521 3.491 3.503 526,685 -0.00(-0.02%)
Jul 03, 2003 3.496 3.521 3.496 3.504 146,954 -0.01(-0.17%)
Jul 02, 2003 3.487 3.521 3.487 3.510 815,108 +0.03(+0.98%)
Jul 01, 2003 3.505 3.505 3.432 3.476 1,245,783 -0.03(-0.82%)
Jun 30, 2003 3.534 3.534 3.492 3.504 232,384 -0.02(-0.51%)
Jun 27, 2003 3.516 3.530 3.513 3.522 182,223 +0.01(+0.27%)
Jun 26, 2003 3.526 3.532 3.513 3.513 169,291 -0.00(-0.02%)
Jun 25, 2003 3.500 3.526 3.499 3.514 179,088 +0.01(+0.27%)
Jun 24, 2003 3.500 3.521 3.497 3.504 794,338 -0.00(-0.10%)
Jun 23, 2003 3.549 3.556 3.487 3.508 431,066 -0.04(-1.13%)
Jun 20, 2003 3.573 3.573 3.547 3.548 182,615 -0.03(-0.95%)
Jun 19, 2003 3.564 3.607 3.560 3.582 488,281 +0.02(+0.65%)
Jun 18, 2003 3.556 3.570 3.540 3.559 538,049 -0.01(-0.14%)
Jun 17, 2003 3.573 3.586 3.556 3.564 563,522 -0.01(-0.24%)
Jun 16, 2003 3.551 3.577 3.551 3.573 244,532 +0.01(+0.41%)
Jun 13, 2003 3.573 3.587 3.552 3.558 614,074 -0.02(-0.59%)
Jun 12, 2003 3.590 3.631 3.556 3.579 1,391,954 +0.01(+0.19%)
Jun 11, 2003 3.483 3.585 3.483 3.573 1,030,250 +0.10(+2.77%)
Jun 10, 2003 3.445 3.496 3.445 3.476 615,642 +0.05(+1.34%)
Jun 09, 2003 3.436 3.452 3.415 3.430 528,252 -0.02(-0.59%)
Jun 06, 2003 3.551 3.618 3.449 3.451 1,367,266 -0.08(-2.24%)
Jun 05, 2003 3.475 3.549 3.469 3.530 740,651 +0.06(+1.59%)
Jun 04, 2003 3.500 3.513 3.467 3.475 777,096 -0.03(-0.92%)
Jun 03, 2003 3.479 3.513 3.479 3.507 886,430 +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