Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.61 -0.60 (-0.59%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 3.126 3.140 3.100 3.137 1,064,735 +0.02(+0.63%)
Dec 30, 2003 3.105 3.122 3.105 3.117 954,617 +0.02(+0.74%)
Dec 29, 2003 3.038 3.096 3.058 3.095 680,693 +0.06(+1.85%)
Dec 26, 2003 3.026 3.066 3.021 3.038 199,858 +0.00(+0.08%)
Dec 24, 2003 3.058 3.058 3.029 3.036 354,650 -0.01(-0.17%)
Dec 23, 2003 2.977 3.051 2.973 3.041 1,418,602 +0.10(+3.47%)
Dec 22, 2003 2.939 2.941 2.930 2.939 2,310,910 -0.00(-0.06%)
Dec 19, 2003 2.943 2.977 2.940 2.941 2,162,388 -0.01(-0.17%)
Dec 18, 2003 2.955 2.986 2.935 2.946 2,207,846 +0.00(+0.09%)
Dec 17, 2003 2.943 2.949 2.920 2.943 377,379 +0.00(+0.00%)
Dec 16, 2003 2.909 2.950 2.892 2.943 826,864 +0.04(+1.32%)
Dec 15, 2003 2.942 2.942 2.905 2.905 1,033,385 -0.03(-0.96%)
Dec 12, 2003 2.984 2.984 2.929 2.933 739,475 -0.07(-2.18%)
Dec 11, 2003 2.933 3.003 2.925 2.998 1,368,833 +0.08(+2.62%)
Dec 10, 2003 2.939 2.946 2.914 2.922 625,047 -0.02(-0.58%)
Dec 09, 2003 2.946 2.957 2.936 2.939 1,937,450 -0.01(-0.26%)
Dec 08, 2003 2.943 2.960 2.935 2.946 199,858 +0.01(+0.26%)
Dec 05, 2003 2.969 2.979 2.952 2.939 929,537 -0.04(-1.43%)
Dec 04, 2003 2.999 3.007 2.975 2.981 797,473 -0.02(-0.71%)
Dec 03, 2003 3.011 3.034 3.000 3.003 1,345,712 +0.00(+0.00%)
Dec 02, 2003 2.990 3.020 2.966 3.003 1,009,872 +0.01(+0.43%)
Dec 01, 2003 2.935 2.992 2.935 2.990 1,949,206 +0.07(+2.24%)
Nov 28, 2003 2.908 2.930 2.892 2.924 1,178,380 +0.01(+0.26%)
Nov 26, 2003 2.937 2.954 2.915 2.917 686,572 -0.02(-0.61%)
Nov 25, 2003 2.918 2.946 2.918 2.935 380,514 +0.02(+0.58%)
Nov 24, 2003 2.998 3.010 2.895 2.918 2,514,296 -0.08(-2.81%)
Nov 21, 2003 2.997 3.024 2.996 3.002 571,359 +0.03(+0.89%)
Nov 20, 2003 3.002 3.005 2.977 2.975 483,970 -0.04(-1.46%)
Nov 19, 2003 3.049 3.050 3.003 3.020 851,945 -0.04(-1.44%)
Nov 18, 2003 3.060 3.063 3.046 3.064 973,819 +0.00(+0.06%)
Nov 17, 2003 3.099 3.099 3.040 3.062 1,163,488 -0.07(-2.31%)
Nov 14, 2003 3.155 3.163 3.124 3.134 1,064,735 -0.01(-0.38%)
Nov 13, 2003 3.093 3.168 3.088 3.146 1,421,345 +0.05(+1.45%)
Nov 12, 2003 3.080 3.110 3.079 3.101 1,154,475 +0.03(+0.86%)
Nov 11, 2003 3.078 3.078 3.049 3.075 349,556 -0.00(-0.03%)
Nov 10, 2003 3.072 3.087 3.066 3.076 639,938 -0.00(-0.11%)
Nov 07, 2003 3.081 3.089 3.066 3.079 1,281,836 +0.01(+0.31%)
Nov 06, 2003 3.067 3.088 3.041 3.070 1,069,829 -0.01(-0.17%)
Nov 05, 2003 3.131 3.077 3.056 3.075 802,568 -0.01(-0.44%)
Nov 04, 2003 3.131 3.148 3.087 3.089 1,055,722 -0.02(-0.74%)
Nov 03, 2003 3.062 3.097 3.062 3.111 1,490,335 +0.07(+2.46%)
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%)
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