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 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%)
Jul 01, 2004 3.899 3.908 3.892 3.896 513,753 -0.00(-0.09%)
Jun 30, 2004 3.917 3.926 3.885 3.899 789,636 -0.02(-0.46%)
Jun 29, 2004 3.909 3.924 3.902 3.917 466,336 -0.01(-0.13%)
Jun 28, 2004 3.979 3.993 3.922 3.922 1,096,869 -0.05(-1.26%)
Jun 25, 2004 3.989 3.997 3.959 3.972 980,481 -0.02(-0.47%)
Jun 24, 2004 3.915 4.017 3.915 3.991 2,891,283 +0.08(+1.96%)
Jun 23, 2004 3.898 3.917 3.879 3.914 2,019,352 +0.02(+0.44%)
Jun 22, 2004 3.820 3.911 3.815 3.897 3,366,241 +0.08(+2.05%)
Jun 21, 2004 3.709 3.845 3.709 3.819 3,418,752 +0.11(+3.01%)
Jun 18, 2004 3.687 3.718 3.687 3.708 719,098 +0.02(+0.55%)
Jun 17, 2004 3.666 3.704 3.652 3.687 402,459 +0.02(+0.60%)
Jun 16, 2004 3.683 3.683 3.654 3.665 394,622 -0.00(-0.02%)
Jun 15, 2004 3.632 3.680 3.632 3.666 563,913 +0.04(+1.06%)
Jun 14, 2004 3.713 3.713 3.628 3.628 679,910 -0.10(-2.63%)
Jun 10, 2004 3.686 3.747 3.682 3.726 1,057,289 +0.04(+0.97%)
Jun 09, 2004 3.738 3.743 3.658 3.690 662,275 -0.06(-1.63%)
Jun 08, 2004 3.727 3.751 3.726 3.751 863,701 +0.02(+0.41%)
Jun 07, 2004 3.670 3.747 3.670 3.736 771,218 +0.07(+1.97%)
Jun 04, 2004 3.661 3.683 3.646 3.664 1,083,937 +0.02(+0.54%)
Jun 03, 2004 3.650 3.668 3.639 3.644 662,667 -0.01(-0.40%)
Jun 02, 2004 3.652 3.678 3.641 3.658 1,202,676 +0.01(+0.26%)
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