Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 3.398 3.431 3.394 3.394 697,152 +0.00(+0.00%)
May 29, 2003 3.377 3.428 3.362 3.394 894,268 +0.03(+1.01%)
May 28, 2003 3.283 3.368 3.283 3.360 976,562 +0.09(+2.60%)
May 27, 2003 3.300 3.300 3.273 3.275 370,325 -0.07(-2.16%)
May 23, 2003 3.232 3.368 3.232 3.347 1,059,249 +0.12(+3.80%)
May 22, 2003 3.218 3.231 3.176 3.225 1,281,052 -0.01(-0.32%)
May 21, 2003 3.180 3.242 3.168 3.235 607,804 +0.05(+1.44%)
May 20, 2003 3.164 3.232 3.163 3.189 372,676 +0.01(+0.35%)
May 19, 2003 3.224 3.226 3.177 3.178 290,774 -0.05(-1.68%)
May 16, 2003 3.239 3.249 3.213 3.232 484,362 -0.01(-0.21%)
May 15, 2003 3.275 3.275 3.237 3.239 368,366 -0.02(-0.73%)
May 14, 2003 3.241 3.288 3.237 3.263 458,106 +0.01(+0.37%)
May 13, 2003 3.275 3.330 3.232 3.251 3,889,007 -0.01(-0.21%)
May 12, 2003 3.228 3.271 3.227 3.258 584,291 +0.03(+0.90%)
May 09, 2003 3.216 3.232 3.194 3.229 1,317,105 +0.03(+1.06%)
May 08, 2003 3.317 3.318 3.194 3.195 1,238,729 -0.14(-4.18%)
May 07, 2003 3.265 3.351 3.265 3.334 2,043,649 +0.08(+2.40%)
May 06, 2003 3.232 3.274 3.217 3.256 498,078 +0.03(+0.87%)
May 05, 2003 3.207 3.249 3.207 3.228 644,641 +0.03(+0.93%)
May 02, 2003 3.212 3.212 3.188 3.198 1,210,122 -0.01(-0.42%)
May 01, 2003 3.237 3.237 3.190 3.212 303,706 -0.02(-0.53%)
Apr 30, 2003 3.190 3.250 3.181 3.229 1,150,948 -0.00(-0.05%)
Apr 29, 2003 3.198 3.237 3.198 3.231 1,096,085 +0.04(+1.25%)
Apr 28, 2003 3.145 3.194 3.143 3.191 1,328,861 +0.05(+1.51%)
Apr 25, 2003 3.111 3.148 3.108 3.143 1,294,768 +0.03(+1.01%)
Apr 24, 2003 3.056 3.122 3.049 3.111 804,135 +0.05(+1.64%)
Apr 23, 2003 3.011 3.065 3.006 3.061 473,389 +0.05(+1.49%)
Apr 22, 2003 3.011 3.029 3.000 3.016 420,094 +0.01(+0.37%)
Apr 21, 2003 2.977 3.015 2.977 3.005 188,493 +0.03(+1.06%)
Apr 17, 2003 2.977 3.015 2.973 2.974 399,716 -0.00(-0.11%)
Apr 16, 2003 2.973 2.986 2.956 2.977 587,818 +0.01(+0.32%)
Apr 15, 2003 2.876 2.969 2.875 2.968 725,368 +0.09(+3.19%)
Apr 14, 2003 2.833 2.920 2.832 2.876 781,406 +0.06(+1.96%)
Apr 11, 2003 2.803 2.850 2.803 2.821 792,771 +0.03(+1.04%)
Apr 10, 2003 2.842 2.850 2.792 2.792 423,621 -0.05(-1.74%)
Apr 09, 2003 2.850 2.861 2.837 2.841 419,702 +0.00(+0.00%)
Apr 08, 2003 2.858 2.859 2.841 2.841 569,792 -0.02(-0.60%)
Apr 07, 2003 2.858 2.883 2.855 2.858 728,503 +0.02(+0.78%)
Apr 04, 2003 2.807 2.840 2.807 2.836 1,042,398 +0.02(+0.72%)
Apr 03, 2003 2.850 2.861 2.815 2.815 1,217,568 -0.03(-0.90%)
Apr 02, 2003 2.820 2.863 2.817 2.841 692,450 +0.04(+1.40%)
Apr 01, 2003 2.813 2.834 2.798 2.802 875,457 -0.03(-0.99%)
Mar 31, 2003 2.815 2.830 2.798 2.830 633,276 +0.00(+0.06%)
Mar 28, 2003 2.811 2.851 2.811 2.828 334,664 +0.01(+0.42%)
Mar 27, 2003 2.815 2.833 2.798 2.816 348,380 -0.01(-0.27%)
Mar 26, 2003 2.814 2.824 2.798 2.824 796,690 +0.00(+0.06%)
Mar 25, 2003 2.824 2.850 2.822 2.822 211,222 -0.01(-0.33%)
Mar 24, 2003 2.892 2.892 2.820 2.832 638,762 -0.07(-2.52%)
Mar 21, 2003 2.872 2.943 2.872 2.905 757,110 +0.05(+1.91%)
Mar 20, 2003 2.879 2.888 2.850 2.850 509,834 -0.04(-1.35%)
Mar 19, 2003 2.888 2.894 2.868 2.889 567,832 +0.01(+0.50%)
Mar 18, 2003 2.837 2.892 2.827 2.875 2,049,919 +0.09(+3.08%)
Mar 17, 2003 2.701 2.798 2.690 2.789 681,869 +0.07(+2.63%)
Mar 14, 2003 2.754 2.756 2.713 2.718 1,075,316 -0.02(-0.87%)
Mar 13, 2003 2.667 2.743 2.667 2.741 538,049 +0.10(+3.63%)
Mar 12, 2003 2.658 2.667 2.624 2.645 1,051,019 -0.01(-0.38%)
Mar 11, 2003 2.607 2.684 2.607 2.656 459,674 +0.05(+1.86%)
Mar 10, 2003 2.637 2.637 2.594 2.607 1,324,551 -0.03(-1.29%)
Mar 07, 2003 2.641 2.641 2.612 2.641 730,070 -0.01(-0.48%)
Mar 06, 2003 2.707 2.713 2.646 2.654 680,693 -0.07(-2.44%)
Mar 05, 2003 2.730 2.752 2.701 2.720 1,304,957 -0.01(-0.34%)
Mar 04, 2003 2.735 2.747 2.722 2.730 394,622 -0.03(-0.96%)
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