Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.30 -0.91 (-0.88%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.042 4.078 4.042 4.064 1,167,407 +0.03(+0.70%)
Nov 29, 2004 3.978 4.063 3.978 4.036 1,455,830 +0.08(+2.04%)
Nov 26, 2004 3.921 3.977 3.916 3.955 586,642 +0.03(+0.65%)
Nov 24, 2004 3.849 3.934 3.849 3.930 1,746,213 +0.07(+1.76%)
Nov 23, 2004 3.849 3.883 3.842 3.862 1,275,174 +0.00(+0.00%)
Nov 22, 2004 3.828 3.866 3.828 3.862 751,232 +0.02(+0.55%)
Nov 19, 2004 3.886 3.892 3.829 3.840 1,530,679 -0.04(-0.94%)
Nov 18, 2004 3.887 3.909 3.868 3.877 383,649 -0.02(-0.46%)
Nov 17, 2004 3.893 3.917 3.893 3.895 1,610,622 +0.00(+0.11%)
Nov 16, 2004 3.897 3.904 3.878 3.891 897,011 +0.01(+0.13%)
Nov 15, 2004 3.923 3.923 3.874 3.886 885,646 -0.03(-0.67%)
Nov 12, 2004 3.938 3.950 3.909 3.912 563,522 -0.03(-0.67%)
Nov 11, 2004 3.918 3.959 3.918 3.938 851,161 +0.02(+0.48%)
Nov 10, 2004 3.876 3.941 3.867 3.920 772,001 +0.04(+1.12%)
Nov 09, 2004 3.901 3.901 3.869 3.876 313,895 -0.01(-0.31%)
Nov 08, 2004 3.900 3.907 3.880 3.888 503,172 -0.01(-0.20%)
Nov 05, 2004 3.870 3.920 3.870 3.896 858,215 +0.01(+0.22%)
Nov 04, 2004 3.783 3.892 3.783 3.887 1,265,377 +0.11(+2.93%)
Nov 03, 2004 3.772 3.813 3.772 3.777 898,578 +0.03(+0.73%)
Nov 02, 2004 3.734 3.763 3.734 3.749 1,241,864 +0.01(+0.30%)
Nov 01, 2004 3.772 3.776 3.738 3.738 524,334 -0.01(-0.34%)
Oct 29, 2004 3.751 3.766 3.723 3.751 590,953 +0.01(+0.32%)
Oct 28, 2004 3.730 3.758 3.715 3.739 755,934 +0.01(+0.32%)
Oct 27, 2004 3.761 3.761 3.682 3.727 554,900 -0.01(-0.32%)
Oct 26, 2004 3.741 3.745 3.722 3.739 294,301 +0.01(+0.18%)
Oct 25, 2004 3.722 3.749 3.702 3.732 671,680 +0.01(+0.27%)
Oct 22, 2004 3.726 3.755 3.722 3.722 341,718 -0.02(-0.55%)
Oct 21, 2004 3.717 3.761 3.713 3.743 578,413 +0.03(+0.71%)
Oct 20, 2004 3.721 3.736 3.701 3.716 474,565 -0.01(-0.14%)
Oct 19, 2004 3.773 3.801 3.714 3.721 481,619 -0.03(-0.93%)
Oct 18, 2004 3.776 3.788 3.744 3.756 635,235 -0.02(-0.41%)
Oct 15, 2004 3.800 3.810 3.763 3.772 1,757,969 -0.03(-0.69%)
Oct 14, 2004 3.811 3.833 3.792 3.798 913,078 -0.02(-0.45%)
Oct 13, 2004 3.815 3.824 3.792 3.815 787,676 +0.01(+0.16%)
Oct 12, 2004 3.845 3.845 3.806 3.809 610,939 -0.04(-1.04%)
Oct 11, 2004 3.883 3.883 3.849 3.849 92,091 -0.01(-0.33%)
Oct 08, 2004 3.860 3.892 3.857 3.862 853,120 -0.00(-0.07%)
Oct 07, 2004 3.838 3.885 3.838 3.864 835,486 +0.02(+0.58%)
Oct 06, 2004 3.852 3.852 3.824 3.842 1,148,597 -0.00(-0.07%)
Oct 05, 2004 3.828 3.849 3.812 3.845 1,097,261 +0.02(+0.44%)
Oct 04, 2004 3.787 3.843 3.787 3.828 883,687 +0.02(+0.63%)
Oct 01, 2004 3.773 3.825 3.773 3.804 1,975,070 +0.05(+1.22%)
Sep 30, 2004 3.758 3.772 3.743 3.758 1,139,584 +0.01(+0.18%)
Sep 29, 2004 3.744 3.794 3.743 3.751 856,647 +0.02(+0.52%)
Sep 28, 2004 3.761 3.763 3.723 3.732 873,106 -0.02(-0.57%)
Sep 27, 2004 3.811 3.811 3.741 3.753 838,621 -0.06(-1.63%)
Sep 24, 2004 3.802 3.836 3.797 3.815 424,796 +0.01(+0.34%)
Sep 23, 2004 3.802 3.809 3.798 3.802 952,658 -0.00(-0.11%)
Sep 22, 2004 3.832 3.832 3.799 3.806 706,557 -0.02(-0.56%)
Sep 21, 2004 3.826 3.880 3.826 3.828 512,969 +0.00(+0.04%)
Sep 20, 2004 3.840 3.840 3.822 3.826 282,152 -0.02(-0.60%)
Sep 17, 2004 3.853 3.897 3.836 3.849 290,382 +0.01(+0.33%)
Sep 16, 2004 3.846 3.852 3.827 3.836 321,732 +0.01(+0.27%)
Sep 15, 2004 3.846 3.855 3.815 3.826 794,730 -0.03(-0.75%)
Sep 14, 2004 3.775 3.855 3.763 3.855 909,943 +0.11(+2.81%)
Sep 13, 2004 3.735 3.772 3.732 3.749 375,812 +0.01(+0.27%)
Sep 10, 2004 3.736 3.742 3.715 3.739 759,853 +0.01(+0.23%)
Sep 09, 2004 3.683 3.735 3.683 3.731 399,324 +0.05(+1.29%)
Sep 08, 2004 3.683 3.698 3.658 3.683 883,687 -0.02(-0.57%)
Sep 07, 2004 3.729 3.743 3.689 3.704 571,751 -0.02(-0.64%)
Sep 03, 2004 3.696 3.733 3.695 3.728 1,028,290 +0.03(+0.78%)
Sep 02, 2004 3.704 3.713 3.690 3.699 525,117 -0.01(-0.37%)
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