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 (%)
Oct 31, 2003 3.000 3.075 3.000 3.037 866,836 +0.05(+1.51%)
Oct 30, 2003 2.996 3.007 2.995 2.992 1,048,276 +0.00(+0.11%)
Oct 29, 2003 3.000 3.020 2.983 2.988 945,604 -0.00(-0.11%)
Oct 28, 2003 2.948 2.992 2.941 2.992 1,621,595 +0.04(+1.21%)
Oct 27, 2003 2.961 2.966 2.947 2.956 1,614,149 +0.00(+0.12%)
Oct 24, 2003 3.014 3.014 2.892 2.952 15,460,412 -0.06(-2.00%)
Oct 23, 2003 3.011 3.026 2.994 3.013 1,047,492 -0.00(-0.03%)
Oct 22, 2003 3.047 3.047 3.008 3.014 471,430 -0.04(-1.36%)
Oct 21, 2003 3.062 3.069 3.054 3.055 1,512,261 +0.00(+0.08%)
Oct 20, 2003 3.037 3.060 3.037 3.053 882,119 +0.01(+0.34%)
Oct 17, 2003 3.064 3.092 3.038 3.043 1,161,137 -0.02(-0.69%)
Oct 16, 2003 3.133 3.136 3.064 3.064 2,010,731 -0.08(-2.57%)
Oct 15, 2003 3.156 3.159 3.144 3.145 529,428 -0.00(-0.08%)
Oct 14, 2003 3.168 3.169 3.140 3.147 914,253 -0.02(-0.62%)
Oct 13, 2003 3.181 3.181 3.146 3.167 810,405 +0.00(+0.08%)
Oct 10, 2003 3.175 3.191 3.164 3.164 929,929 -0.03(-0.80%)
Oct 09, 2003 3.182 3.200 3.173 3.190 1,639,622 +0.03(+0.86%)
Oct 08, 2003 3.205 3.211 3.147 3.163 676,775 -0.05(-1.56%)
Oct 07, 2003 3.224 3.232 3.199 3.213 568,224 -0.01(-0.26%)
Oct 06, 2003 3.175 3.224 3.175 3.221 562,738 +0.04(+1.26%)
Oct 03, 2003 3.212 3.217 3.146 3.181 1,049,844 -0.02(-0.53%)
Oct 02, 2003 3.269 3.270 3.173 3.198 1,710,943 -0.09(-2.79%)
Oct 01, 2003 3.254 3.295 3.254 3.290 964,022 +0.05(+1.39%)
Sep 30, 2003 3.225 3.245 3.180 3.245 562,738 +0.02(+0.61%)
Sep 29, 2003 3.207 3.231 3.190 3.225 505,915 +0.01(+0.37%)
Sep 26, 2003 3.227 3.234 3.214 3.214 385,217 -0.02(-0.55%)
Sep 25, 2003 3.271 3.274 3.213 3.231 414,999 -0.04(-1.22%)
Sep 24, 2003 3.235 3.295 3.235 3.271 2,951,633 +0.05(+1.58%)
Sep 23, 2003 3.215 3.239 3.220 3.220 654,046 +0.01(+0.16%)
Sep 22, 2003 3.229 3.239 3.215 3.215 1,190,528 -0.00(-0.08%)
Sep 19, 2003 3.202 3.220 3.186 3.218 2,473,932 +0.04(+1.29%)
Sep 18, 2003 3.134 3.177 3.134 3.177 2,011,907 +0.05(+1.44%)
Sep 17, 2003 3.135 3.146 3.124 3.132 628,182 +0.00(+0.00%)
Sep 16, 2003 3.120 3.132 3.117 3.132 1,048,276 +0.01(+0.41%)
Sep 15, 2003 3.133 3.139 3.114 3.119 1,034,168 -0.01(-0.44%)
Sep 12, 2003 3.113 3.135 3.113 3.133 1,429,182 +0.02(+0.63%)
Sep 11, 2003 3.199 3.199 3.113 3.113 664,235 -0.08(-2.48%)
Sep 10, 2003 3.182 3.193 3.168 3.192 1,021,628 -0.01(-0.21%)
Sep 09, 2003 3.217 3.229 3.198 3.199 1,698,795 -0.02(-0.50%)
Sep 08, 2003 3.223 3.242 3.198 3.215 333,489 +0.00(+0.13%)
Sep 05, 2003 3.205 3.237 3.204 3.211 1,388,427 +0.01(+0.24%)
Sep 04, 2003 3.192 3.213 3.192 3.203 1,222,270 +0.01(+0.27%)
Sep 03, 2003 3.151 3.219 3.151 3.195 3,030,792 +0.05(+1.54%)
Sep 02, 2003 3.157 3.164 3.129 3.146 1,496,194 -0.00(-0.03%)
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%)
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