Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.56 -0.65 (-0.63%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 3.656 3.658 3.641 3.649 820,594 -0.00(-0.09%)
May 28, 2004 3.677 3.679 3.636 3.652 736,732 -0.02(-0.49%)
May 27, 2004 3.658 3.682 3.638 3.670 835,878 +0.01(+0.35%)
May 26, 2004 3.616 3.672 3.616 3.658 1,979,381 +0.01(+0.37%)
May 25, 2004 3.555 3.647 3.555 3.644 2,558,970 +0.09(+2.51%)
May 24, 2004 3.759 3.760 3.555 3.555 3,191,854 -0.26(-6.84%)
May 21, 2004 3.866 3.866 3.799 3.816 494,943 -0.01(-0.16%)
May 20, 2004 3.829 3.862 3.812 3.822 2,027,974 -0.01(-0.38%)
May 19, 2004 3.843 3.891 3.822 3.836 1,611,798 +0.06(+1.46%)
May 18, 2004 3.741 3.855 3.741 3.781 1,585,542 +0.05(+1.37%)
May 17, 2004 3.857 3.857 3.711 3.730 2,003,285 -0.12(-3.20%)
May 14, 2004 3.530 3.913 3.530 3.853 3,746,755 +0.31(+8.89%)
May 13, 2004 3.534 3.564 3.513 3.539 818,635 +0.01(+0.19%)
May 12, 2004 3.622 3.622 3.467 3.532 1,678,026 -0.07(-1.91%)
May 11, 2004 3.554 3.608 3.554 3.601 1,870,830 +0.06(+1.56%)
May 10, 2004 3.674 3.678 3.530 3.545 1,614,933 -0.16(-4.29%)
May 07, 2004 3.664 3.709 3.664 3.704 994,197 -0.00(-0.07%)
May 06, 2004 3.696 3.712 3.645 3.707 1,601,217 -0.03(-0.71%)
May 05, 2004 3.764 3.808 3.732 3.733 875,457 -0.02(-0.45%)
May 04, 2004 3.731 3.764 3.726 3.750 541,184 +0.04(+0.99%)
May 03, 2004 3.714 3.787 3.700 3.714 1,182,299 -0.01(-0.14%)
Apr 30, 2004 3.764 3.786 3.690 3.719 955,401 -0.03(-0.86%)
Apr 29, 2004 3.839 3.863 3.686 3.751 2,610,306 -0.10(-2.61%)
Apr 28, 2004 3.991 3.991 3.844 3.852 1,168,975 -0.14(-3.39%)
Apr 27, 2004 4.034 4.062 3.980 3.987 572,143 -0.03(-0.64%)
Apr 26, 2004 4.085 4.092 3.997 4.012 763,772 -0.06(-1.46%)
Apr 23, 2004 4.066 4.076 4.034 4.072 826,081 +0.01(+0.25%)
Apr 22, 2004 4.028 4.068 3.980 4.062 2,080,877 +0.03(+0.85%)
Apr 21, 2004 4.062 4.066 4.011 4.028 715,963 -0.04(-0.94%)
Apr 20, 2004 4.072 4.107 4.062 4.066 679,518 -0.01(-0.17%)
Apr 19, 2004 4.120 4.120 4.027 4.073 1,035,736 -0.04(-0.95%)
Apr 16, 2004 4.113 4.131 4.110 4.112 474,957 +0.00(+0.00%)
Apr 15, 2004 4.145 4.166 4.112 4.112 1,101,572 -0.01(-0.29%)
Apr 14, 2004 4.123 4.185 4.076 4.124 978,913 +0.01(+0.33%)
Apr 13, 2004 4.168 4.210 4.095 4.110 921,307 -0.04(-1.02%)
Apr 12, 2004 4.158 4.168 4.148 4.153 156,751 +0.00(+0.08%)
Apr 08, 2004 4.168 4.168 4.147 4.149 173,994 -0.01(-0.35%)
Apr 07, 2004 4.161 4.168 4.102 4.164 607,412 +0.01(+0.27%)
Apr 06, 2004 4.266 4.266 4.108 4.153 1,850,452 -0.11(-2.65%)
Apr 05, 2004 4.300 4.325 4.262 4.266 349,556 -0.05(-1.08%)
Apr 02, 2004 4.290 4.353 4.287 4.313 1,660,391 +0.06(+1.34%)
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