Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.764 3.786 3.690 3.719 955,401 -0.03(-0.86%)
Apr 29, 2004 3.839 3.863 3.686 3.751 2,610,306 -0.10(-2.61%)
Apr 28, 2004 3.991 3.991 3.844 3.852 1,168,975 -0.14(-3.39%)
Apr 27, 2004 4.034 4.062 3.980 3.987 572,143 -0.03(-0.64%)
Apr 26, 2004 4.085 4.092 3.997 4.012 763,772 -0.06(-1.46%)
Apr 23, 2004 4.066 4.076 4.034 4.072 826,081 +0.01(+0.25%)
Apr 22, 2004 4.028 4.068 3.980 4.062 2,080,877 +0.03(+0.85%)
Apr 21, 2004 4.062 4.066 4.011 4.028 715,963 -0.04(-0.94%)
Apr 20, 2004 4.072 4.107 4.062 4.066 679,518 -0.01(-0.17%)
Apr 19, 2004 4.120 4.120 4.027 4.073 1,035,736 -0.04(-0.95%)
Apr 16, 2004 4.113 4.131 4.110 4.112 474,957 +0.00(+0.00%)
Apr 15, 2004 4.145 4.166 4.112 4.112 1,101,572 -0.01(-0.29%)
Apr 14, 2004 4.123 4.185 4.076 4.124 978,913 +0.01(+0.33%)
Apr 13, 2004 4.168 4.210 4.095 4.110 921,307 -0.04(-1.02%)
Apr 12, 2004 4.158 4.168 4.148 4.153 156,751 +0.00(+0.08%)
Apr 08, 2004 4.168 4.168 4.147 4.149 173,994 -0.01(-0.35%)
Apr 07, 2004 4.161 4.168 4.102 4.164 607,412 +0.01(+0.27%)
Apr 06, 2004 4.266 4.266 4.108 4.153 1,850,452 -0.11(-2.65%)
Apr 05, 2004 4.300 4.325 4.262 4.266 349,556 -0.05(-1.08%)
Apr 02, 2004 4.290 4.353 4.287 4.313 1,660,391 +0.06(+1.34%)
Apr 01, 2004 4.178 4.306 4.178 4.256 979,697 +0.06(+1.54%)
Mar 31, 2004 4.159 4.210 4.136 4.191 995,764 +0.02(+0.45%)
Mar 30, 2004 4.125 4.205 4.119 4.172 1,069,829 +0.06(+1.41%)
Mar 29, 2004 4.108 4.125 4.091 4.114 704,598 +0.01(+0.35%)
Mar 26, 2004 4.090 4.127 4.080 4.100 1,107,058 -0.00(-0.06%)
Mar 25, 2004 4.096 4.108 4.084 4.102 1,271,647 +0.01(+0.17%)
Mar 24, 2004 4.102 4.114 4.083 4.096 1,072,573 -0.00(-0.02%)
Mar 23, 2004 4.096 4.114 4.094 4.096 1,844,182 +0.01(+0.15%)
Mar 22, 2004 4.062 4.091 4.028 4.091 1,201,109 -0.01(-0.33%)
Mar 19, 2004 4.104 4.129 4.096 4.104 998,115 -0.02(-0.52%)
Mar 18, 2004 4.078 4.138 4.058 4.125 1,984,867 +0.03(+0.64%)
Mar 17, 2004 3.998 4.107 3.998 4.099 1,255,188 +0.10(+2.47%)
Mar 16, 2004 3.878 4.017 3.878 4.000 1,971,543 +0.12(+3.18%)
Mar 15, 2004 3.879 3.997 3.877 3.877 996,940 -0.07(-1.66%)
Mar 12, 2004 3.934 3.947 3.903 3.943 873,890 +0.05(+1.31%)
Mar 11, 2004 4.003 4.018 3.887 3.892 1,131,746 -0.13(-3.30%)
Mar 10, 2004 4.125 4.131 4.014 4.024 507,091 -0.08(-1.95%)
Mar 09, 2004 4.123 4.168 4.075 4.104 1,201,501 -0.01(-0.25%)
Mar 08, 2004 4.207 4.207 4.071 4.114 1,528,328 -0.11(-2.70%)
Mar 05, 2004 4.194 4.318 4.194 4.228 2,732,572 +0.03(+0.83%)
Mar 04, 2004 4.057 4.211 4.053 4.193 2,254,872 +0.16(+3.86%)
Mar 03, 2004 4.032 4.116 4.023 4.038 4,853,814 +0.01(+0.15%)
Mar 02, 2004 4.080 4.083 4.024 4.032 2,521,741 -0.07(-1.70%)
Mar 01, 2004 3.837 4.203 3.837 4.102 4,264,819 +0.27(+7.16%)
Feb 27, 2004 3.857 3.857 3.800 3.828 1,207,771 -0.01(-0.24%)
Feb 26, 2004 3.849 3.859 3.802 3.837 1,234,419 +0.01(+0.24%)
Feb 25, 2004 3.699 3.828 3.699 3.828 1,609,839 +0.13(+3.47%)
Feb 24, 2004 3.699 3.716 3.644 3.699 1,152,908 +0.02(+0.58%)
Feb 23, 2004 3.743 3.743 3.657 3.678 682,653 -0.02(-0.60%)
Feb 20, 2004 3.746 3.746 3.649 3.700 1,023,196 -0.06(-1.61%)
Feb 19, 2004 3.806 3.810 3.760 3.761 1,312,011 -0.04(-0.96%)
Feb 18, 2004 3.821 3.840 3.755 3.797 715,963 -0.03(-0.91%)
Feb 17, 2004 3.825 3.849 3.818 3.832 1,071,397 +0.05(+1.35%)
Feb 13, 2004 3.810 3.819 3.741 3.781 555,684 -0.01(-0.31%)
Feb 12, 2004 3.829 3.836 3.777 3.793 1,138,408 -0.05(-1.31%)
Feb 11, 2004 3.819 3.843 3.774 3.843 1,485,221 +0.02(+0.40%)
Feb 10, 2004 3.874 3.874 3.805 3.828 1,386,076 -0.04(-1.12%)
Feb 09, 2004 3.826 3.876 3.819 3.871 1,173,677 +0.05(+1.27%)
Feb 06, 2004 3.692 3.823 3.692 3.823 1,903,748 +0.13(+3.55%)
Feb 05, 2004 3.602 3.709 3.557 3.692 1,697,228 +0.09(+2.48%)
Feb 04, 2004 3.680 3.680 3.594 3.602 991,062 -0.06(-1.53%)
Feb 03, 2004 3.713 3.722 3.658 3.658 908,375 -0.03(-0.90%)
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