Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.508 4.593 4.508 4.573 658,748 +0.09(+1.90%)
Jan 28, 2005 4.474 4.495 4.450 4.488 512,577 +0.00(+0.00%)
Jan 27, 2005 4.457 4.496 4.438 4.488 2,143,970 +0.02(+0.40%)
Jan 26, 2005 4.474 4.478 4.467 4.470 757,502 +0.02(+0.34%)
Jan 25, 2005 4.483 4.521 4.432 4.455 1,184,650 -0.05(-1.00%)
Jan 24, 2005 4.478 4.549 4.472 4.500 536,874 +0.00(+0.02%)
Jan 21, 2005 4.487 4.524 4.487 4.499 659,532 -0.02(-0.36%)
Jan 20, 2005 4.568 4.575 4.504 4.515 607,804 -0.06(-1.30%)
Jan 19, 2005 4.552 4.600 4.552 4.575 1,631,784 +0.04(+0.90%)
Jan 18, 2005 4.480 4.567 4.480 4.534 1,469,546 +0.04(+0.83%)
Jan 14, 2005 4.381 4.500 4.381 4.496 563,130 +0.11(+2.44%)
Jan 13, 2005 4.359 4.409 4.359 4.389 2,114,971 +0.03(+0.74%)
Jan 12, 2005 4.364 4.390 4.328 4.357 595,264 +0.01(+0.33%)
Jan 11, 2005 4.381 4.389 4.307 4.342 948,347 -0.04(-0.97%)
Jan 10, 2005 4.420 4.420 4.372 4.385 707,733 +0.03(+0.59%)
Jan 07, 2005 4.400 4.457 4.359 4.359 1,145,462 -0.04(-0.93%)
Jan 06, 2005 4.450 4.450 4.384 4.400 938,550 -0.04(-0.82%)
Jan 05, 2005 4.484 4.494 4.428 4.437 1,578,488 -0.05(-1.04%)
Jan 04, 2005 4.491 4.511 4.478 4.484 882,511 -0.02(-0.36%)
Jan 03, 2005 4.496 4.508 4.474 4.500 1,118,030 +0.02(+0.55%)
Dec 31, 2004 4.481 4.491 4.461 4.475 396,581 -0.03(-0.60%)
Dec 30, 2004 4.487 4.507 4.474 4.502 236,694 +0.00(+0.06%)
Dec 29, 2004 4.442 4.501 4.422 4.500 834,310 +0.08(+1.79%)
Dec 28, 2004 4.487 4.487 4.402 4.421 549,806 -0.05(-1.20%)
Dec 27, 2004 4.493 4.508 4.455 4.474 260,991 -0.01(-0.23%)
Dec 23, 2004 4.495 4.532 4.483 4.484 398,149 -0.00(-0.06%)
Dec 22, 2004 4.455 4.487 4.450 4.487 1,006,737 +0.04(+0.86%)
Dec 21, 2004 4.423 4.465 4.423 4.449 471,822 +0.02(+0.56%)
Dec 20, 2004 4.436 4.441 4.412 4.424 518,064 +0.00(+0.02%)
Dec 17, 2004 4.448 4.495 4.420 4.423 1,703,106 -0.04(-0.84%)
Dec 16, 2004 4.418 4.481 4.415 4.461 1,285,363 +0.06(+1.45%)
Dec 15, 2004 4.301 4.397 4.300 4.397 1,018,493 +0.10(+2.25%)
Dec 14, 2004 4.291 4.347 4.282 4.300 1,884,938 +0.03(+0.70%)
Dec 13, 2004 4.290 4.290 4.252 4.270 503,564 +0.01(+0.32%)
Dec 10, 2004 4.233 4.278 4.230 4.256 993,413 +0.00(+0.06%)
Dec 09, 2004 4.213 4.272 4.206 4.254 955,401 +0.02(+0.46%)
Dec 08, 2004 4.219 4.236 4.210 4.234 894,659 +0.02(+0.57%)
Dec 07, 2004 4.216 4.219 4.195 4.210 1,273,606 +0.01(+0.26%)
Dec 06, 2004 4.231 4.231 4.193 4.199 1,279,485 -0.01(-0.24%)
Dec 03, 2004 4.218 4.226 4.196 4.210 519,239 +0.00(+0.04%)
Dec 02, 2004 4.138 4.259 4.138 4.208 3,343,904 +0.07(+1.79%)
Dec 01, 2004 4.049 4.142 4.049 4.134 1,051,803 +0.07(+1.72%)
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%)
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