Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fomento Economico Mexicano SAB de CV (NY: FMX )

118.68 +1.12 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 3.835 3.857 3.759 3.789 937,812 -0.03(-0.86%)
Apr 29, 2004 3.911 3.936 3.755 3.822 2,562,252 -0.10(-2.61%)
Apr 28, 2004 4.066 4.066 3.916 3.924 1,147,455 -0.14(-3.39%)
Apr 27, 2004 4.109 4.138 4.055 4.062 561,610 -0.03(-0.64%)
Apr 26, 2004 4.162 4.169 4.072 4.088 749,711 -0.06(-1.46%)
Apr 23, 2004 4.142 4.153 4.109 4.148 810,873 +0.01(+0.25%)
Apr 22, 2004 4.104 4.145 4.055 4.138 2,042,570 +0.03(+0.85%)
Apr 21, 2004 4.138 4.142 4.086 4.103 702,782 -0.04(-0.94%)
Apr 20, 2004 4.148 4.184 4.138 4.142 667,008 -0.01(-0.17%)
Apr 19, 2004 4.198 4.198 4.102 4.149 1,016,669 -0.04(-0.95%)
Apr 16, 2004 4.190 4.209 4.187 4.189 466,213 +0.00(+0.00%)
Apr 15, 2004 4.223 4.244 4.189 4.189 1,081,292 -0.01(-0.29%)
Apr 14, 2004 4.200 4.263 4.153 4.201 960,892 +0.01(+0.33%)
Apr 13, 2004 4.246 4.289 4.172 4.187 904,347 -0.04(-1.02%)
Apr 12, 2004 4.236 4.246 4.225 4.231 153,865 +0.00(+0.08%)
Apr 08, 2004 4.246 4.246 4.224 4.227 170,791 -0.01(-0.35%)
Apr 07, 2004 4.239 4.246 4.179 4.242 596,230 +0.01(+0.27%)
Apr 06, 2004 4.346 4.346 4.185 4.231 1,816,387 -0.12(-2.65%)
Apr 05, 2004 4.380 4.406 4.341 4.346 343,121 -0.05(-1.08%)
Apr 02, 2004 4.370 4.434 4.367 4.393 1,629,824 +0.06(+1.34%)
Apr 01, 2004 4.257 4.386 4.257 4.335 961,662 +0.07(+1.54%)
Mar 31, 2004 4.237 4.289 4.213 4.270 977,433 +0.02(+0.45%)
Mar 30, 2004 4.203 4.284 4.197 4.250 1,050,135 +0.06(+1.41%)
Mar 29, 2004 4.185 4.203 4.168 4.192 691,627 +0.01(+0.35%)
Mar 26, 2004 4.166 4.205 4.157 4.177 1,086,678 -0.00(-0.06%)
Mar 25, 2004 4.172 4.185 4.160 4.179 1,248,237 +0.01(+0.17%)
Mar 24, 2004 4.179 4.191 4.159 4.172 1,052,827 -0.00(-0.02%)
Mar 23, 2004 4.172 4.191 4.171 4.173 1,810,232 +0.01(+0.15%)
Mar 22, 2004 4.138 4.167 4.103 4.167 1,178,997 -0.01(-0.33%)
Mar 19, 2004 4.181 4.206 4.173 4.181 979,741 -0.02(-0.52%)
Mar 18, 2004 4.154 4.216 4.134 4.203 1,948,327 +0.03(+0.64%)
Mar 17, 2004 4.073 4.184 4.073 4.176 1,232,081 +0.10(+2.47%)
Mar 16, 2004 3.951 4.093 3.951 4.075 1,935,248 +0.13(+3.18%)
Mar 15, 2004 3.951 4.072 3.950 3.950 978,587 -0.07(-1.66%)
Mar 12, 2004 4.008 4.021 3.977 4.016 857,802 +0.05(+1.31%)
Mar 11, 2004 4.078 4.094 3.960 3.964 1,110,912 -0.14(-3.30%)
Mar 10, 2004 4.203 4.209 4.089 4.100 497,756 -0.08(-1.95%)
Mar 09, 2004 4.200 4.246 4.152 4.181 1,179,382 -0.01(-0.25%)
Mar 08, 2004 4.286 4.286 4.147 4.192 1,500,192 -0.12(-2.70%)
Mar 05, 2004 4.273 4.399 4.273 4.308 2,682,267 +0.04(+0.83%)
Mar 04, 2004 4.133 4.290 4.129 4.272 2,213,361 +0.16(+3.86%)
Mar 03, 2004 4.107 4.193 4.099 4.114 4,764,458 +0.01(+0.15%)
Mar 02, 2004 4.157 4.159 4.100 4.107 2,475,318 -0.07(-1.70%)
Mar 01, 2004 3.909 4.282 3.909 4.179 4,186,307 +0.28(+7.16%)
Feb 27, 2004 3.929 3.929 3.871 3.900 1,185,537 -0.01(-0.24%)
Feb 26, 2004 3.921 3.932 3.873 3.909 1,211,694 +0.01(+0.24%)
Feb 25, 2004 3.769 3.900 3.769 3.900 1,580,203 +0.13(+3.47%)
Feb 24, 2004 3.769 3.786 3.712 3.769 1,131,683 +0.02(+0.58%)
Feb 23, 2004 3.813 3.813 3.725 3.747 670,086 -0.02(-0.60%)
Feb 20, 2004 3.816 3.816 3.718 3.770 1,004,359 -0.06(-1.61%)
Feb 19, 2004 3.877 3.881 3.830 3.831 1,287,857 -0.04(-0.96%)
Feb 18, 2004 3.893 3.913 3.826 3.868 702,782 -0.04(-0.91%)
Feb 17, 2004 3.897 3.921 3.890 3.904 1,051,673 +0.05(+1.35%)
Feb 13, 2004 3.881 3.891 3.811 3.852 545,454 -0.01(-0.31%)
Feb 12, 2004 3.901 3.908 3.848 3.864 1,117,451 -0.05(-1.31%)
Feb 11, 2004 3.891 3.915 3.845 3.915 1,457,879 +0.02(+0.40%)
Feb 10, 2004 3.947 3.947 3.876 3.900 1,360,559 -0.04(-1.12%)
Feb 09, 2004 3.898 3.949 3.891 3.944 1,152,071 +0.05(+1.27%)
Feb 06, 2004 3.761 3.894 3.761 3.894 1,868,701 +0.13(+3.55%)
Feb 05, 2004 3.670 3.778 3.624 3.761 1,665,983 +0.09(+2.48%)
Feb 04, 2004 3.749 3.749 3.661 3.670 972,817 -0.06(-1.53%)
Feb 03, 2004 3.783 3.792 3.726 3.727 891,653 -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.