Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.170 4.207 4.170 4.193 1,131,468 +0.03(+0.70%)
Nov 29, 2004 4.105 4.192 4.105 4.164 1,411,012 +0.08(+2.04%)
Nov 26, 2004 4.046 4.103 4.041 4.081 568,582 +0.03(+0.65%)
Nov 24, 2004 3.971 4.059 3.971 4.055 1,692,455 +0.07(+1.76%)
Nov 23, 2004 3.971 4.006 3.964 3.984 1,235,917 +0.00(+0.00%)
Nov 22, 2004 3.949 3.989 3.949 3.984 728,105 +0.02(+0.55%)
Nov 19, 2004 4.009 4.016 3.951 3.962 1,483,557 -0.04(-0.94%)
Nov 18, 2004 4.011 4.033 3.991 4.000 371,838 -0.02(-0.46%)
Nov 17, 2004 4.017 4.041 4.017 4.019 1,561,039 +0.00(+0.11%)
Nov 16, 2004 4.021 4.028 4.001 4.014 869,396 +0.01(+0.13%)
Nov 15, 2004 4.048 4.048 3.998 4.009 858,381 -0.03(-0.67%)
Nov 12, 2004 4.063 4.076 4.034 4.036 546,173 -0.03(-0.67%)
Nov 11, 2004 4.042 4.084 4.042 4.063 824,957 +0.02(+0.48%)
Nov 10, 2004 3.999 4.066 3.990 4.044 748,235 +0.04(+1.12%)
Nov 09, 2004 4.025 4.025 3.992 3.999 304,231 -0.01(-0.31%)
Nov 08, 2004 4.024 4.031 4.004 4.012 487,682 -0.01(-0.20%)
Nov 05, 2004 3.993 4.044 3.993 4.020 831,794 +0.01(+0.22%)
Nov 04, 2004 3.904 4.015 3.904 4.011 1,226,422 +0.11(+2.93%)
Nov 03, 2004 3.892 3.934 3.892 3.897 870,915 +0.03(+0.73%)
Nov 02, 2004 3.853 3.883 3.853 3.869 1,203,633 +0.01(+0.30%)
Nov 01, 2004 3.892 3.896 3.857 3.857 508,192 -0.01(-0.34%)
Oct 29, 2004 3.870 3.886 3.841 3.870 572,760 +0.01(+0.32%)
Oct 28, 2004 3.848 3.877 3.833 3.858 732,662 +0.01(+0.32%)
Oct 27, 2004 3.880 3.880 3.799 3.846 537,817 -0.01(-0.32%)
Oct 26, 2004 3.860 3.864 3.840 3.858 285,241 +0.01(+0.18%)
Oct 25, 2004 3.840 3.869 3.819 3.851 651,002 +0.01(+0.27%)
Oct 22, 2004 3.844 3.874 3.840 3.840 331,198 -0.02(-0.55%)
Oct 21, 2004 3.835 3.880 3.831 3.862 560,606 +0.03(+0.71%)
Oct 20, 2004 3.840 3.855 3.819 3.834 459,955 -0.01(-0.14%)
Oct 19, 2004 3.893 3.922 3.832 3.840 466,792 -0.04(-0.93%)
Oct 18, 2004 3.896 3.908 3.862 3.876 615,679 -0.02(-0.41%)
Oct 15, 2004 3.920 3.931 3.883 3.891 1,703,849 -0.03(-0.69%)
Oct 14, 2004 3.932 3.955 3.912 3.919 884,968 -0.02(-0.45%)
Oct 13, 2004 3.936 3.946 3.912 3.936 763,427 +0.01(+0.16%)
Oct 12, 2004 3.967 3.967 3.926 3.930 592,131 -0.04(-1.04%)
Oct 11, 2004 4.006 4.006 3.971 3.971 89,256 -0.01(-0.33%)
Oct 08, 2004 3.983 4.015 3.980 3.984 826,857 -0.00(-0.07%)
Oct 07, 2004 3.960 4.008 3.960 3.987 809,765 +0.02(+0.58%)
Oct 06, 2004 3.974 3.974 3.946 3.964 1,113,237 -0.00(-0.07%)
Oct 05, 2004 3.949 3.971 3.933 3.967 1,063,481 +0.02(+0.44%)
Oct 04, 2004 3.907 3.965 3.907 3.949 856,482 +0.02(+0.63%)
Oct 01, 2004 3.893 3.947 3.893 3.925 1,914,267 +0.05(+1.22%)
Sep 30, 2004 3.877 3.892 3.862 3.877 1,104,501 +0.01(+0.18%)
Sep 29, 2004 3.863 3.914 3.862 3.870 830,275 +0.02(+0.52%)
Sep 28, 2004 3.881 3.883 3.841 3.850 846,227 -0.02(-0.57%)
Sep 27, 2004 3.932 3.932 3.860 3.872 812,803 -0.06(-1.63%)
Sep 24, 2004 3.923 3.958 3.918 3.936 411,719 +0.01(+0.34%)
Sep 23, 2004 3.923 3.930 3.919 3.923 923,330 -0.00(-0.11%)
Sep 22, 2004 3.954 3.954 3.919 3.927 684,806 -0.02(-0.56%)
Sep 21, 2004 3.948 4.003 3.948 3.949 497,177 +0.00(+0.04%)
Sep 20, 2004 3.962 3.962 3.943 3.948 273,466 -0.02(-0.60%)
Sep 17, 2004 3.976 4.021 3.958 3.971 281,442 +0.01(+0.33%)
Sep 16, 2004 3.968 3.974 3.948 3.958 311,828 +0.01(+0.27%)
Sep 15, 2004 3.969 3.977 3.936 3.948 770,264 -0.03(-0.75%)
Sep 14, 2004 3.895 3.977 3.883 3.977 881,930 +0.11(+2.81%)
Sep 13, 2004 3.854 3.892 3.850 3.869 364,242 +0.01(+0.27%)
Sep 10, 2004 3.855 3.861 3.833 3.858 736,461 +0.01(+0.23%)
Sep 09, 2004 3.800 3.854 3.800 3.849 387,031 +0.05(+1.29%)
Sep 08, 2004 3.800 3.816 3.774 3.800 856,482 -0.02(-0.57%)
Sep 07, 2004 3.847 3.862 3.806 3.822 554,149 -0.02(-0.64%)
Sep 03, 2004 3.813 3.852 3.812 3.847 996,634 +0.03(+0.78%)
Sep 02, 2004 3.822 3.831 3.807 3.817 508,951 -0.01(-0.37%)
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