Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.287 3.317 3.269 3.304 1,305,044 +0.01(+0.16%)
Jul 30, 2002 3.274 3.309 3.260 3.299 1,356,698 -0.03(-0.82%)
Jul 29, 2002 3.181 3.326 3.179 3.326 1,353,280 +0.17(+5.28%)
Jul 26, 2002 3.353 3.374 3.124 3.159 2,538,303 -0.24(-6.93%)
Jul 25, 2002 3.445 3.502 3.326 3.395 1,787,029 -0.07(-1.95%)
Jul 24, 2002 3.274 3.475 3.260 3.462 1,340,746 +0.10(+3.03%)
Jul 23, 2002 3.572 3.638 3.360 3.360 1,856,155 -0.22(-6.08%)
Jul 22, 2002 3.620 3.642 3.537 3.578 2,144,814 -0.06(-1.76%)
Jul 19, 2002 3.668 3.682 3.611 3.642 657,839 -0.00(-0.02%)
Jul 17, 2002 3.611 3.660 3.611 3.643 1,079,434 +0.03(+0.75%)
Jul 12, 2002 3.610 3.651 3.554 3.616 2,675,036 +0.01(+0.41%)
Jul 11, 2002 3.598 3.642 3.581 3.601 1,116,276 -0.01(-0.17%)
Jul 10, 2002 3.589 3.651 3.589 3.607 834,073 +0.02(+0.49%)
Jul 09, 2002 3.661 3.661 3.589 3.589 885,348 -0.05(-1.49%)
Jul 08, 2002 3.577 3.644 3.577 3.644 1,021,322 +0.09(+2.49%)
Jul 05, 2002 3.493 3.568 3.493 3.555 593,270 +0.04(+1.15%)
Jul 04, 2002 3.489 3.519 3.487 3.515 1,940,854 +0.00(+0.00%)
Jul 03, 2002 3.489 3.519 3.487 3.515 1,940,854 +0.03(+0.86%)
Jul 02, 2002 3.472 3.532 3.460 3.485 882,310 +0.02(+0.53%)
Jul 01, 2002 3.451 3.519 3.451 3.467 1,085,131 +0.02(+0.71%)
Jun 28, 2002 3.445 3.528 3.431 3.442 1,582,308 +0.02(+0.56%)
Jun 27, 2002 3.295 3.445 3.292 3.423 1,027,779 +0.16(+4.98%)
Jun 26, 2002 3.306 3.361 3.228 3.260 1,994,408 -0.09(-2.67%)
Jun 25, 2002 3.326 3.388 3.326 3.350 882,310 +0.05(+1.65%)
Jun 21, 2002 3.392 3.405 3.358 3.295 1,529,894 -0.12(-3.47%)
Jun 20, 2002 3.559 3.559 3.406 3.414 880,790 -0.14(-3.95%)
Jun 19, 2002 3.529 3.642 3.467 3.554 1,294,409 +0.00(+0.10%)
Jun 18, 2002 3.642 3.642 3.546 3.551 1,405,315 -0.09(-2.51%)
Jun 17, 2002 3.638 3.727 3.633 3.642 461,475 +0.01(+0.14%)
Jun 14, 2002 3.659 3.668 3.572 3.637 1,042,971 -0.05(-1.45%)
Jun 12, 2002 3.629 3.717 3.629 3.690 733,422 +0.03(+0.84%)
Jun 11, 2002 3.660 3.702 3.647 3.660 6,684,742 +0.01(+0.24%)
Jun 10, 2002 3.677 3.694 3.651 3.651 372,598 -0.02(-0.48%)
Jun 07, 2002 3.594 3.693 3.560 3.668 1,109,059 +0.06(+1.68%)
Jun 06, 2002 3.611 3.625 3.546 3.608 699,619 -0.02(-0.51%)
Jun 05, 2002 3.593 3.666 3.593 3.626 637,329 -0.08(-2.20%)
May 31, 2002 3.665 3.752 3.665 3.708 938,522 -0.14(-3.76%)
May 28, 2002 3.955 3.958 3.853 3.853 807,106 -0.16(-4.09%)
May 27, 2002 4.020 4.077 4.016 4.017 1,276,937 +0.00(+0.00%)
May 24, 2002 4.020 4.077 4.016 4.017 1,276,937 +0.07(+1.71%)
May 23, 2002 3.897 3.960 3.866 3.949 4,177,964 +0.05(+1.35%)
May 22, 2002 3.910 3.923 3.879 3.897 663,156 -0.02(-0.56%)
May 21, 2002 3.976 3.993 3.918 3.919 502,115 -0.06(-1.43%)
May 20, 2002 4.075 4.075 3.969 3.976 605,804 -0.08(-1.91%)
May 17, 2002 4.002 4.063 4.002 4.053 443,244 +0.04(+1.05%)
May 16, 2002 4.028 4.032 3.940 4.011 1,557,241 -0.01(-0.22%)
May 15, 2002 3.961 4.055 3.958 4.020 613,780 +0.06(+1.49%)
May 14, 2002 3.967 3.967 3.927 3.961 250,298 +0.01(+0.29%)
May 13, 2002 3.910 3.984 3.910 3.949 560,227 +0.05(+1.24%)
May 10, 2002 3.984 3.985 3.883 3.901 1,073,356 -0.09(-2.31%)
May 09, 2002 4.192 4.192 3.984 3.993 1,171,349 -0.20(-4.73%)
May 08, 2002 4.087 4.199 4.059 4.192 907,377 +0.11(+2.82%)
May 07, 2002 4.176 4.186 4.077 4.077 763,807 -0.08(-2.00%)
May 06, 2002 4.151 4.199 4.107 4.160 2,088,982 -0.01(-0.21%)
May 03, 2002 4.195 4.195 4.107 4.169 590,992 -0.03(-0.81%)
May 02, 2002 4.208 4.213 4.169 4.203 558,707 +0.00(+0.08%)
May 01, 2002 4.204 4.213 4.164 4.199 301,952 +0.00(+0.00%)
Apr 30, 2002 4.154 4.235 4.151 4.199 831,035 +0.05(+1.31%)
Apr 29, 2002 4.319 4.370 4.116 4.145 1,362,396 -0.17(-4.02%)
Apr 26, 2002 4.248 4.340 4.235 4.319 1,848,559 +0.09(+2.20%)
Apr 25, 2002 4.204 4.248 4.195 4.226 1,587,246 +0.00(+0.10%)
Apr 24, 2002 4.127 4.230 4.127 4.221 1,115,516 +0.09(+2.30%)
Apr 23, 2002 4.081 4.138 4.056 4.127 1,211,229 +0.09(+2.22%)
Apr 22, 2002 4.060 4.068 4.011 4.037 512,750 -0.02(-0.45%)
Apr 19, 2002 4.085 4.107 4.041 4.055 760,389 -0.02(-0.52%)
Apr 18, 2002 4.164 4.173 4.065 4.077 424,253 -0.07(-1.69%)
Apr 17, 2002 4.191 4.205 4.112 4.147 458,816 -0.03(-0.74%)
Apr 16, 2002 4.186 4.186 4.142 4.177 985,999 +0.02(+0.53%)
Apr 15, 2002 4.197 4.213 4.142 4.156 394,247 -0.02(-0.46%)
Apr 12, 2002 4.205 4.221 4.169 4.175 341,833 -0.01(-0.19%)
Apr 11, 2002 4.239 4.281 4.177 4.183 1,583,828 -0.06(-1.30%)
Apr 10, 2002 4.134 4.256 4.127 4.238 2,261,797 +0.13(+3.07%)
Apr 09, 2002 4.098 4.121 4.048 4.112 895,603 +0.06(+1.41%)
Apr 08, 2002 4.002 4.055 3.998 4.055 1,031,197 +0.05(+1.18%)
Apr 05, 2002 3.949 4.015 3.949 4.007 964,729 +0.06(+1.65%)
Apr 04, 2002 3.941 3.967 3.914 3.942 615,300 +0.00(+0.04%)
Apr 03, 2002 4.064 4.064 3.897 3.941 1,333,150 -0.12(-3.02%)
Apr 02, 2002 4.204 4.204 4.037 4.063 1,307,322 -0.16(-3.78%)
Apr 01, 2002 4.138 4.231 4.129 4.223 661,257 +0.09(+2.06%)
Mar 29, 2002 4.125 4.151 4.122 4.138 189,907 +0.00(+0.00%)
Mar 28, 2002 4.125 4.151 4.122 4.138 538,197 +0.04(+0.96%)
Mar 27, 2002 4.077 4.107 4.046 4.098 1,198,695 +0.04(+1.08%)
Mar 26, 2002 4.046 4.092 4.046 4.055 744,437 +0.01(+0.22%)
Mar 25, 2002 4.095 4.095 4.020 4.046 947,638 -0.05(-1.20%)
Mar 22, 2002 4.017 4.112 4.017 4.095 1,159,954 +0.09(+2.17%)
Mar 21, 2002 3.984 4.009 3.984 4.008 856,482 +0.04(+1.04%)
Mar 20, 2002 3.949 3.977 3.949 3.967 1,253,769 +0.01(+0.31%)
Mar 19, 2002 3.894 3.967 3.877 3.955 700,378 +0.06(+1.58%)
Mar 18, 2002 3.826 3.914 3.804 3.893 496,418 +0.08(+2.09%)
Mar 15, 2002 3.761 3.818 3.759 3.813 353,227 +0.05(+1.40%)
Mar 14, 2002 3.747 3.765 3.747 3.761 430,330 +0.00(+0.12%)
Mar 13, 2002 3.797 3.809 3.756 3.756 490,720 -0.02(-0.49%)
Mar 12, 2002 3.774 3.775 3.717 3.775 1,134,886 +0.00(+0.09%)
Mar 11, 2002 3.779 3.796 3.766 3.771 644,166 -0.01(-0.21%)
Mar 08, 2002 3.769 3.818 3.765 3.779 641,127 +0.03(+0.72%)
Mar 07, 2002 3.875 3.875 3.752 3.752 1,046,769 -0.12(-3.17%)
Mar 06, 2002 3.668 3.892 3.668 3.875 2,392,074 +0.20(+5.37%)
Mar 05, 2002 3.664 3.725 3.664 3.677 1,018,283 +0.01(+0.24%)
Mar 04, 2002 3.541 3.672 3.541 3.668 753,552 +0.14(+3.85%)
Mar 01, 2002 3.484 3.537 3.475 3.532 895,983 +0.04(+1.13%)
Feb 28, 2002 3.537 3.585 3.484 3.493 944,219 -0.05(-1.41%)
Feb 27, 2002 3.396 3.543 3.392 3.543 982,581 +0.17(+4.99%)
Feb 26, 2002 3.335 3.374 3.317 3.374 76,076,928 +0.05(+1.45%)
Feb 25, 2002 3.381 3.383 3.269 3.326 1,273,139 -0.06(-1.64%)
Feb 22, 2002 3.388 3.397 3.353 3.381 605,045 -0.05(-1.46%)
Feb 21, 2002 3.462 3.467 3.423 3.431 771,783 -0.03(-0.89%)
Feb 20, 2002 3.493 3.493 3.445 3.462 704,176 -0.01(-0.25%)
Feb 19, 2002 3.519 3.524 3.458 3.471 478,186 -0.04(-1.12%)
Feb 18, 2002 3.493 3.546 3.475 3.510 334,237 +0.00(+0.00%)
Feb 15, 2002 3.493 3.546 3.475 3.510 334,237 +0.03(+0.73%)
Feb 14, 2002 3.508 3.520 3.475 3.485 292,077 -0.01(-0.40%)
Feb 13, 2002 3.467 3.537 3.467 3.499 597,828 +0.02(+0.66%)
Feb 12, 2002 3.399 3.484 3.368 3.476 281,063 +0.06(+1.62%)
Feb 11, 2002 3.449 3.467 3.345 3.421 1,021,702 -0.02(-0.56%)
Feb 08, 2002 3.440 3.497 3.374 3.440 1,165,651 +0.01(+0.26%)
Feb 07, 2002 3.546 3.561 3.431 3.431 1,036,894 -0.11(-3.24%)
Feb 06, 2002 3.559 3.572 3.528 3.546 1,095,766 -0.01(-0.35%)
Feb 05, 2002 3.572 3.576 3.519 3.559 511,230 -0.00(-0.07%)
Feb 04, 2002 3.576 3.585 3.528 3.561 481,605 -0.01(-0.32%)
Feb 01, 2002 3.564 3.598 3.537 3.573 754,312 +0.01(+0.27%)
Jan 31, 2002 3.506 3.572 3.484 3.563 1,345,684 +0.06(+1.73%)
Jan 30, 2002 3.563 3.563 3.493 3.503 3,418,714 -0.06(-1.70%)
Jan 29, 2002 3.589 3.589 3.502 3.563 748,235 -0.00(-0.12%)
Jan 28, 2002 3.572 3.581 3.546 3.568 607,324 +0.02(+0.49%)
Jan 25, 2002 3.532 3.568 3.524 3.550 1,799,563 +0.02(+0.50%)
Jan 24, 2002 3.467 3.546 3.467 3.532 2,292,562 +0.06(+1.77%)
Jan 23, 2002 3.397 3.484 3.375 3.471 737,220 +0.09(+2.65%)
Jan 22, 2002 3.440 3.462 3.380 3.381 744,817 -0.05(-1.46%)
Jan 21, 2002 3.396 3.440 3.388 3.431 927,128 +0.00(+0.00%)
Jan 18, 2002 3.396 3.440 3.388 3.431 927,128 +0.04(+1.30%)
Jan 17, 2002 3.280 3.401 3.280 3.388 960,551 +0.11(+3.32%)
Jan 16, 2002 3.282 3.309 3.247 3.279 1,041,452 -0.01(-0.45%)
Jan 15, 2002 3.151 3.304 3.151 3.294 2,473,354 +0.15(+4.83%)
Jan 14, 2002 3.199 3.199 3.123 3.142 573,900 -0.07(-2.32%)
Jan 11, 2002 3.186 3.245 3.181 3.216 562,885 +0.03(+0.94%)
Jan 10, 2002 3.212 3.269 3.159 3.187 822,299 +0.15(+5.09%)
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