Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2004 3.523 3.700 3.523 3.692 2,062,067 +0.19(+5.42%)
Jan 30, 2004 3.466 3.513 3.460 3.502 782,190 +0.05(+1.45%)
Jan 29, 2004 3.487 3.514 3.415 3.452 1,651,770 -0.12(-3.31%)
Jan 28, 2004 3.677 3.677 3.564 3.570 1,237,554 -0.08(-2.17%)
Jan 27, 2004 3.668 3.668 3.631 3.649 1,461,708 -0.00(-0.05%)
Jan 26, 2004 3.605 3.663 3.582 3.651 1,056,505 +0.09(+2.48%)
Jan 23, 2004 3.555 3.583 3.546 3.562 710,476 +0.02(+0.58%)
Jan 22, 2004 3.525 3.547 3.508 3.542 1,243,040 +0.01(+0.19%)
Jan 21, 2004 3.482 3.583 3.482 3.535 1,069,829 +0.04(+1.17%)
Jan 20, 2004 3.436 3.512 3.436 3.494 875,849 +0.06(+1.68%)
Jan 16, 2004 3.459 3.478 3.436 3.436 759,853 -0.03(-0.91%)
Jan 15, 2004 3.479 3.483 3.454 3.468 1,125,476 -0.02(-0.56%)
Jan 14, 2004 3.509 3.509 3.453 3.487 906,416 +0.00(+0.00%)
Jan 13, 2004 3.504 3.514 3.448 3.487 1,436,628 -0.02(-0.61%)
Jan 12, 2004 3.481 3.539 3.476 3.509 2,426,515 +0.02(+0.56%)
Jan 09, 2004 3.402 3.489 3.399 3.489 4,282,062 +0.13(+3.85%)
Jan 08, 2004 3.352 3.358 3.351 3.360 1,904,924 +0.02(+0.48%)
Jan 07, 2004 3.283 3.377 3.281 3.344 3,298,837 +0.07(+2.10%)
Jan 06, 2004 3.237 3.276 3.233 3.275 1,638,838 +0.05(+1.61%)
Jan 05, 2004 3.194 3.239 3.184 3.223 1,395,089 +0.07(+2.38%)
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