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 )

119.91 -0.41 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 3.531 3.579 3.525 3.568 767,791 +0.05(+1.45%)
Jan 29, 2004 3.553 3.580 3.479 3.516 1,621,362 -0.12(-3.31%)
Jan 28, 2004 3.746 3.746 3.631 3.637 1,214,771 -0.08(-2.17%)
Jan 27, 2004 3.737 3.737 3.699 3.718 1,434,799 -0.00(-0.05%)
Jan 26, 2004 3.672 3.731 3.649 3.719 1,037,056 +0.09(+2.48%)
Jan 23, 2004 3.621 3.650 3.613 3.629 697,397 +0.02(+0.58%)
Jan 22, 2004 3.591 3.614 3.574 3.608 1,220,156 +0.01(+0.19%)
Jan 21, 2004 3.548 3.650 3.548 3.601 1,050,135 +0.04(+1.17%)
Jan 20, 2004 3.501 3.578 3.501 3.560 859,725 +0.06(+1.68%)
Jan 16, 2004 3.524 3.543 3.501 3.501 745,865 -0.03(-0.91%)
Jan 15, 2004 3.544 3.549 3.519 3.533 1,104,757 -0.02(-0.56%)
Jan 14, 2004 3.575 3.575 3.518 3.553 889,729 +0.00(+0.00%)
Jan 13, 2004 3.570 3.580 3.513 3.553 1,410,181 -0.02(-0.61%)
Jan 12, 2004 3.546 3.605 3.542 3.575 2,381,844 +0.02(+0.56%)
Jan 09, 2004 3.465 3.555 3.463 3.555 4,203,232 +0.13(+3.85%)
Jan 08, 2004 3.415 3.421 3.414 3.423 1,869,855 +0.02(+0.48%)
Jan 07, 2004 3.345 3.440 3.342 3.406 3,238,108 +0.07(+2.10%)
Jan 06, 2004 3.298 3.337 3.294 3.336 1,608,668 +0.05(+1.61%)
Jan 05, 2004 3.254 3.300 3.244 3.283 1,369,406 +0.08(+2.38%)
Jan 02, 2004 3.206 3.212 3.193 3.207 568,149 +0.01(+0.35%)
Dec 31, 2003 3.185 3.199 3.158 3.196 1,045,134 +0.02(+0.63%)
Dec 30, 2003 3.163 3.180 3.163 3.176 937,043 +0.02(+0.74%)
Dec 29, 2003 3.095 3.154 3.115 3.153 668,162 +0.06(+1.85%)
Dec 26, 2003 3.083 3.124 3.078 3.095 196,179 +0.00(+0.08%)
Dec 24, 2003 3.115 3.115 3.086 3.093 348,121 -0.01(-0.17%)
Dec 23, 2003 3.033 3.108 3.029 3.098 1,392,486 +0.10(+3.47%)
Dec 22, 2003 2.994 2.997 2.985 2.994 2,268,368 -0.00(-0.06%)
Dec 19, 2003 2.998 3.033 2.995 2.996 2,122,580 -0.01(-0.17%)
Dec 18, 2003 3.010 3.042 2.990 3.001 2,167,201 +0.00(+0.09%)
Dec 17, 2003 2.998 3.004 2.975 2.998 370,432 +0.00(+0.00%)
Dec 16, 2003 2.964 3.005 2.946 2.998 811,642 +0.04(+1.32%)
Dec 15, 2003 2.997 2.997 2.959 2.959 1,014,361 -0.03(-0.96%)
Dec 12, 2003 3.040 3.040 2.984 2.988 725,862 -0.07(-2.18%)
Dec 11, 2003 2.988 3.059 2.980 3.055 1,343,634 +0.08(+2.62%)
Dec 10, 2003 2.994 3.002 2.969 2.977 613,540 -0.02(-0.58%)
Dec 09, 2003 3.002 3.012 2.991 2.994 1,901,782 -0.01(-0.26%)
Dec 08, 2003 2.998 3.016 2.990 3.002 196,179 +0.01(+0.26%)
Dec 05, 2003 3.024 3.035 3.007 2.994 912,424 -0.04(-1.43%)
Dec 04, 2003 3.055 3.063 3.031 3.037 782,792 -0.02(-0.71%)
Dec 03, 2003 3.068 3.091 3.056 3.059 1,320,939 +0.00(+0.00%)
Dec 02, 2003 3.046 3.076 3.022 3.059 991,281 +0.01(+0.43%)
Dec 01, 2003 2.990 3.049 2.990 3.046 1,913,322 +0.07(+2.24%)
Nov 28, 2003 2.963 2.985 2.946 2.979 1,156,687 +0.01(+0.26%)
Nov 26, 2003 2.992 3.010 2.970 2.971 673,932 -0.02(-0.61%)
Nov 25, 2003 2.972 3.002 2.972 2.990 373,509 +0.02(+0.58%)
Nov 24, 2003 3.055 3.067 2.949 2.972 2,468,009 -0.09(-2.81%)
Nov 21, 2003 3.053 3.081 3.052 3.058 560,841 +0.03(+0.89%)
Nov 20, 2003 3.058 3.062 3.033 3.031 475,061 -0.05(-1.46%)
Nov 19, 2003 3.107 3.107 3.060 3.076 836,261 -0.05(-1.44%)
Nov 18, 2003 3.117 3.120 3.103 3.121 955,892 +0.00(+0.06%)
Nov 17, 2003 3.157 3.157 3.097 3.120 1,142,069 -0.07(-2.31%)
Nov 14, 2003 3.214 3.222 3.183 3.193 1,045,134 -0.01(-0.38%)
Nov 13, 2003 3.151 3.227 3.146 3.205 1,395,179 +0.05(+1.45%)
Nov 12, 2003 3.138 3.168 3.137 3.159 1,133,222 +0.03(+0.86%)
Nov 11, 2003 3.136 3.136 3.106 3.133 343,121 -0.00(-0.03%)
Nov 10, 2003 3.129 3.145 3.124 3.133 628,157 -0.00(-0.11%)
Nov 07, 2003 3.139 3.146 3.123 3.137 1,258,238 +0.01(+0.31%)
Nov 06, 2003 3.125 3.146 3.098 3.127 1,050,135 -0.01(-0.17%)
Nov 05, 2003 3.190 3.134 3.114 3.133 787,793 -0.01(-0.44%)
Nov 04, 2003 3.190 3.207 3.145 3.146 1,036,287 -0.02(-0.74%)
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.