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 (%)
Oct 29, 2004 3.822 3.837 3.793 3.822 580,074 +0.01(+0.32%)
Oct 28, 2004 3.800 3.828 3.785 3.809 742,018 +0.01(+0.32%)
Oct 27, 2004 3.831 3.831 3.751 3.797 544,685 -0.01(-0.32%)
Oct 26, 2004 3.811 3.815 3.792 3.809 288,883 +0.01(+0.18%)
Oct 25, 2004 3.792 3.820 3.771 3.802 659,315 +0.01(+0.27%)
Oct 22, 2004 3.796 3.825 3.792 3.792 335,427 -0.02(-0.55%)
Oct 21, 2004 3.787 3.831 3.783 3.813 567,765 +0.03(+0.71%)
Oct 20, 2004 3.791 3.806 3.770 3.786 465,829 -0.01(-0.14%)
Oct 19, 2004 3.844 3.873 3.783 3.791 472,753 -0.04(-0.93%)
Oct 18, 2004 3.847 3.859 3.814 3.827 623,541 -0.02(-0.41%)
Oct 15, 2004 3.871 3.881 3.834 3.842 1,725,606 -0.03(-0.69%)
Oct 14, 2004 3.882 3.905 3.863 3.869 896,269 -0.02(-0.45%)
Oct 13, 2004 3.886 3.896 3.863 3.886 773,176 +0.01(+0.16%)
Oct 12, 2004 3.917 3.917 3.877 3.880 599,692 -0.04(-1.04%)
Oct 11, 2004 3.956 3.956 3.921 3.921 90,396 -0.01(-0.33%)
Oct 08, 2004 3.932 3.964 3.930 3.934 837,415 -0.00(-0.07%)
Oct 07, 2004 3.910 3.958 3.910 3.937 820,105 +0.02(+0.58%)
Oct 06, 2004 3.924 3.924 3.896 3.914 1,127,452 -0.00(-0.07%)
Oct 05, 2004 3.900 3.921 3.883 3.917 1,077,061 +0.02(+0.44%)
Oct 04, 2004 3.858 3.915 3.858 3.900 867,419 +0.02(+0.63%)
Oct 01, 2004 3.844 3.897 3.844 3.875 1,938,710 +0.05(+1.22%)
Sep 30, 2004 3.828 3.843 3.813 3.828 1,118,605 +0.01(+0.18%)
Sep 29, 2004 3.815 3.865 3.813 3.822 840,877 +0.02(+0.52%)
Sep 28, 2004 3.832 3.834 3.793 3.802 857,033 -0.02(-0.57%)
Sep 27, 2004 3.882 3.882 3.811 3.823 823,182 -0.06(-1.63%)
Sep 24, 2004 3.873 3.908 3.868 3.886 416,976 +0.01(+0.34%)
Sep 23, 2004 3.873 3.880 3.869 3.873 935,120 -0.00(-0.11%)
Sep 22, 2004 3.904 3.904 3.870 3.878 693,550 -0.02(-0.56%)
Sep 21, 2004 3.898 3.952 3.898 3.900 503,526 +0.00(+0.04%)
Sep 20, 2004 3.913 3.913 3.893 3.898 276,958 -0.02(-0.60%)
Sep 17, 2004 3.925 3.971 3.908 3.921 285,036 +0.01(+0.33%)
Sep 16, 2004 3.918 3.924 3.899 3.908 315,809 +0.01(+0.27%)
Sep 15, 2004 3.919 3.927 3.886 3.898 780,100 -0.03(-0.75%)
Sep 14, 2004 3.846 3.927 3.834 3.927 893,191 +0.11(+2.81%)
Sep 13, 2004 3.805 3.843 3.802 3.820 368,893 +0.01(+0.27%)
Sep 10, 2004 3.806 3.812 3.784 3.809 745,865 +0.01(+0.23%)
Sep 09, 2004 3.752 3.805 3.752 3.801 391,973 +0.05(+1.29%)
Sep 08, 2004 3.752 3.768 3.726 3.752 867,419 -0.02(-0.57%)
Sep 07, 2004 3.799 3.813 3.758 3.774 561,226 -0.02(-0.64%)
Sep 03, 2004 3.765 3.803 3.764 3.798 1,009,360 +0.03(+0.78%)
Sep 02, 2004 3.774 3.783 3.759 3.769 515,450 -0.01(-0.37%)
Sep 01, 2004 3.742 3.791 3.742 3.783 859,341 +0.04(+0.97%)
Aug 31, 2004 3.751 3.751 3.735 3.746 663,546 +0.01(+0.33%)
Aug 30, 2004 3.755 3.769 3.726 3.734 210,796 -0.01(-0.25%)
Aug 27, 2004 3.746 3.752 3.737 3.744 662,777 +0.00(+0.00%)
Aug 26, 2004 3.731 3.757 3.726 3.744 561,610 +0.02(+0.49%)
Aug 25, 2004 3.709 3.737 3.706 3.725 647,390 -0.01(-0.14%)
Aug 24, 2004 3.757 3.768 3.718 3.731 767,021 -0.03(-0.71%)
Aug 23, 2004 3.744 3.769 3.736 3.757 432,747 +0.01(+0.25%)
Aug 20, 2004 3.699 3.771 3.699 3.748 1,261,316 +0.07(+2.03%)
Aug 19, 2004 3.640 3.674 3.640 3.673 596,615 +0.01(+0.28%)
Aug 18, 2004 3.668 3.668 3.648 3.663 755,866 -0.01(-0.14%)
Aug 17, 2004 3.655 3.702 3.652 3.668 1,327,093 +0.01(+0.21%)
Aug 16, 2004 3.614 3.666 3.594 3.660 585,075 +0.07(+2.03%)
Aug 13, 2004 3.616 3.618 3.583 3.588 876,266 -0.01(-0.19%)
Aug 12, 2004 3.596 3.608 3.557 3.594 685,857 -0.00(-0.05%)
Aug 11, 2004 3.633 3.633 3.594 3.596 1,161,303 -0.05(-1.26%)
Aug 10, 2004 3.692 3.695 3.616 3.642 1,462,111 -0.05(-1.25%)
Aug 09, 2004 3.709 3.729 3.669 3.688 633,927 -0.03(-0.79%)
Aug 06, 2004 3.756 3.758 3.692 3.718 1,589,819 -0.08(-2.03%)
Aug 05, 2004 3.839 3.839 3.783 3.795 295,422 -0.04(-1.04%)
Aug 04, 2004 3.822 3.856 3.802 3.835 398,128 -0.02(-0.47%)
Aug 03, 2004 3.822 3.865 3.811 3.853 586,613 +0.01(+0.36%)
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.