Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.04 -0.21 (-0.16%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.796 3.861 3.790 3.856 805,587 +0.05(+1.36%)
Jul 29, 2004 3.797 3.812 3.763 3.804 879,651 +0.01(+0.14%)
Jul 28, 2004 3.779 3.809 3.727 3.799 466,792 +0.00(+0.07%)
Jul 27, 2004 3.743 3.803 3.726 3.797 565,544 +0.05(+1.29%)
Jul 26, 2004 3.806 3.806 3.726 3.748 523,384 -0.05(-1.29%)
Jul 23, 2004 3.832 3.832 3.778 3.797 487,682 -0.03(-0.76%)
Jul 22, 2004 3.804 3.855 3.791 3.826 1,581,169 +0.03(+0.88%)
Jul 21, 2004 3.783 3.797 3.774 3.793 877,752 +0.02(+0.51%)
Jul 20, 2004 3.807 3.816 3.766 3.774 819,640 -0.03(-0.88%)
Jul 19, 2004 3.804 3.847 3.792 3.807 1,965,542 +0.02(+0.44%)
Jul 16, 2004 3.848 3.862 3.786 3.790 2,211,662 -0.05(-1.37%)
Jul 15, 2004 3.887 3.897 3.826 3.843 559,087 -0.04(-1.13%)
Jul 14, 2004 3.895 3.895 3.856 3.887 872,434 -0.00(-0.09%)
Jul 13, 2004 3.976 3.976 3.879 3.890 909,276 -0.06(-1.60%)
Jul 12, 2004 3.956 3.971 3.908 3.954 1,026,259 +0.04(+1.05%)
Jul 09, 2004 3.889 3.944 3.882 3.912 346,011 +0.03(+0.84%)
Jul 08, 2004 3.881 3.915 3.825 3.880 1,290,611 -0.05(-1.21%)
Jul 07, 2004 4.048 4.057 3.906 3.927 3,428,209 -0.11(-2.78%)
Jul 06, 2004 4.017 4.046 3.998 4.040 896,363 +0.02(+0.59%)
Jul 02, 2004 3.998 4.058 3.998 4.016 215,734 -0.00(-0.09%)
Jul 01, 2004 4.023 4.032 4.015 4.020 497,937 -0.00(-0.09%)
Jun 30, 2004 4.041 4.050 4.008 4.023 765,327 -0.02(-0.46%)
Jun 29, 2004 4.034 4.048 4.026 4.041 451,979 -0.01(-0.13%)
Jun 28, 2004 4.106 4.120 4.047 4.047 1,063,101 -0.05(-1.26%)
Jun 25, 2004 4.116 4.124 4.084 4.098 950,296 -0.02(-0.47%)
Jun 24, 2004 4.040 4.144 4.040 4.118 2,802,274 +0.08(+1.96%)
Jun 23, 2004 4.022 4.041 4.002 4.039 1,957,186 +0.02(+0.44%)
Jun 22, 2004 3.941 4.035 3.936 4.021 3,262,610 +0.08(+2.05%)
Jun 21, 2004 3.826 3.967 3.826 3.941 3,313,505 +0.11(+3.01%)
Jun 18, 2004 3.804 3.836 3.804 3.826 696,960 +0.02(+0.55%)
Jun 17, 2004 3.783 3.821 3.768 3.804 390,069 +0.02(+0.60%)
Jun 16, 2004 3.800 3.800 3.770 3.782 382,473 -0.00(-0.02%)
Jun 15, 2004 3.747 3.797 3.747 3.783 546,553 +0.04(+1.06%)
Jun 14, 2004 3.831 3.831 3.743 3.743 658,978 -0.10(-2.63%)
Jun 10, 2004 3.803 3.866 3.799 3.844 1,024,740 +0.04(+0.97%)
Jun 09, 2004 3.856 3.862 3.774 3.807 641,887 -0.06(-1.63%)
Jun 08, 2004 3.846 3.870 3.844 3.870 837,112 +0.02(+0.41%)
Jun 07, 2004 3.786 3.866 3.786 3.855 747,475 +0.07(+1.97%)
Jun 04, 2004 3.777 3.800 3.761 3.780 1,050,568 +0.02(+0.54%)
Jun 03, 2004 3.766 3.784 3.754 3.760 642,267 -0.01(-0.40%)
Jun 02, 2004 3.768 3.795 3.756 3.775 1,165,651 +0.01(+0.26%)
Jun 01, 2004 3.772 3.774 3.757 3.765 795,332 -0.00(-0.09%)
May 28, 2004 3.794 3.796 3.752 3.768 714,052 -0.02(-0.49%)
May 27, 2004 3.774 3.799 3.754 3.787 810,145 +0.01(+0.35%)
May 26, 2004 3.731 3.789 3.731 3.774 1,918,445 +0.01(+0.37%)
May 25, 2004 3.668 3.762 3.668 3.760 2,480,191 +0.09(+2.51%)
May 24, 2004 3.878 3.879 3.668 3.668 3,093,592 -0.27(-6.84%)
May 21, 2004 3.989 3.989 3.919 3.937 479,706 -0.01(-0.16%)
May 20, 2004 3.950 3.984 3.933 3.943 1,965,542 -0.01(-0.38%)
May 19, 2004 3.965 4.014 3.943 3.958 1,562,178 +0.06(+1.46%)
May 18, 2004 3.860 3.977 3.860 3.901 1,536,731 +0.05(+1.37%)
May 17, 2004 3.979 3.979 3.829 3.848 1,941,613 -0.13(-3.20%)
May 14, 2004 3.642 4.037 3.642 3.976 3,631,410 +0.32(+8.89%)
May 13, 2004 3.647 3.677 3.625 3.651 793,433 +0.01(+0.19%)
May 12, 2004 3.737 3.737 3.577 3.644 1,626,367 -0.07(-1.91%)
May 11, 2004 3.667 3.723 3.667 3.715 1,813,236 +0.06(+1.56%)
May 10, 2004 3.790 3.795 3.642 3.658 1,565,217 -0.16(-4.29%)
May 07, 2004 3.781 3.826 3.780 3.822 963,590 -0.00(-0.07%)
May 06, 2004 3.813 3.830 3.761 3.825 1,551,923 -0.03(-0.71%)
May 05, 2004 3.883 3.929 3.850 3.852 848,506 -0.02(-0.45%)
May 04, 2004 3.849 3.883 3.844 3.869 524,524 +0.04(+0.99%)
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