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 (%)
Dec 31, 2004 4.623 4.634 4.603 4.617 384,372 -0.03(-0.60%)
Dec 30, 2004 4.629 4.651 4.616 4.645 229,408 +0.00(+0.06%)
Dec 29, 2004 4.583 4.644 4.563 4.643 808,625 +0.08(+1.79%)
Dec 28, 2004 4.629 4.629 4.542 4.561 532,880 -0.06(-1.20%)
Dec 27, 2004 4.636 4.651 4.597 4.616 252,956 -0.01(-0.23%)
Dec 23, 2004 4.638 4.676 4.625 4.627 385,891 -0.00(-0.06%)
Dec 22, 2004 4.597 4.629 4.591 4.629 975,744 +0.04(+0.86%)
Dec 21, 2004 4.564 4.607 4.564 4.590 457,297 +0.03(+0.56%)
Dec 20, 2004 4.577 4.582 4.552 4.565 502,115 +0.00(+0.02%)
Dec 17, 2004 4.589 4.638 4.560 4.564 1,650,675 -0.04(-0.84%)
Dec 16, 2004 4.558 4.623 4.556 4.602 1,245,792 +0.07(+1.45%)
Dec 15, 2004 4.437 4.536 4.436 4.536 987,138 +0.10(+2.26%)
Dec 14, 2004 4.428 4.485 4.418 4.436 1,826,909 +0.03(+0.70%)
Dec 13, 2004 4.427 4.427 4.387 4.406 488,062 +0.01(+0.32%)
Dec 10, 2004 4.367 4.414 4.364 4.392 962,830 +0.00(+0.06%)
Dec 09, 2004 4.347 4.407 4.340 4.389 925,988 +0.02(+0.46%)
Dec 08, 2004 4.353 4.371 4.344 4.369 867,117 +0.02(+0.57%)
Dec 07, 2004 4.350 4.353 4.328 4.344 1,234,398 +0.01(+0.26%)
Dec 06, 2004 4.365 4.365 4.326 4.333 1,240,095 -0.01(-0.24%)
Dec 03, 2004 4.352 4.360 4.329 4.343 503,254 +0.00(+0.04%)
Dec 02, 2004 4.270 4.394 4.270 4.342 3,240,960 +0.08(+1.79%)
Dec 01, 2004 4.177 4.274 4.177 4.265 1,019,423 +0.07(+1.72%)
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%)
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