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 )

99.75 -2.46 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 3.225 3.245 3.180 3.245 562,738 +0.02(+0.61%)
Sep 29, 2003 3.207 3.231 3.190 3.225 505,915 +0.01(+0.37%)
Sep 26, 2003 3.227 3.234 3.214 3.214 385,217 -0.02(-0.55%)
Sep 25, 2003 3.271 3.274 3.213 3.231 414,999 -0.04(-1.22%)
Sep 24, 2003 3.235 3.295 3.235 3.271 2,951,633 +0.05(+1.58%)
Sep 23, 2003 3.215 3.239 3.220 3.220 654,046 +0.01(+0.16%)
Sep 22, 2003 3.229 3.239 3.215 3.215 1,190,528 -0.00(-0.08%)
Sep 19, 2003 3.202 3.220 3.186 3.218 2,473,932 +0.04(+1.29%)
Sep 18, 2003 3.134 3.177 3.134 3.177 2,011,907 +0.05(+1.44%)
Sep 17, 2003 3.135 3.146 3.124 3.132 628,182 +0.00(+0.00%)
Sep 16, 2003 3.120 3.132 3.117 3.132 1,048,276 +0.01(+0.41%)
Sep 15, 2003 3.133 3.139 3.114 3.119 1,034,168 -0.01(-0.44%)
Sep 12, 2003 3.113 3.135 3.113 3.133 1,429,182 +0.02(+0.63%)
Sep 11, 2003 3.199 3.199 3.113 3.113 664,235 -0.08(-2.48%)
Sep 10, 2003 3.182 3.193 3.168 3.192 1,021,628 -0.01(-0.21%)
Sep 09, 2003 3.217 3.229 3.198 3.199 1,698,795 -0.02(-0.50%)
Sep 08, 2003 3.223 3.242 3.198 3.215 333,489 +0.00(+0.13%)
Sep 05, 2003 3.205 3.237 3.204 3.211 1,388,427 +0.01(+0.24%)
Sep 04, 2003 3.192 3.213 3.192 3.203 1,222,270 +0.01(+0.27%)
Sep 03, 2003 3.151 3.219 3.151 3.195 3,030,792 +0.05(+1.54%)
Sep 02, 2003 3.157 3.164 3.129 3.146 1,496,194 -0.00(-0.03%)
Aug 29, 2003 3.111 3.163 3.081 3.147 1,243,040 +0.03(+1.09%)
Aug 28, 2003 3.150 3.153 3.099 3.113 1,196,798 -0.03(-1.03%)
Aug 27, 2003 3.147 3.153 3.134 3.146 773,569 -0.00(-0.05%)
Aug 26, 2003 3.173 3.174 3.130 3.147 1,162,705 -0.03(-1.07%)
Aug 25, 2003 3.179 3.202 3.175 3.181 624,655 -0.01(-0.19%)
Aug 22, 2003 3.192 3.232 3.187 3.187 964,022 +0.00(+0.11%)
Aug 21, 2003 3.186 3.190 3.177 3.184 1,025,547 +0.02(+0.48%)
Aug 20, 2003 3.185 3.185 3.140 3.168 899,754 -0.01(-0.37%)
Aug 19, 2003 3.168 3.203 3.168 3.180 824,121 +0.01(+0.38%)
Aug 18, 2003 3.174 3.198 3.168 3.168 931,888 -0.01(-0.35%)
Aug 15, 2003 3.181 3.186 3.160 3.180 154,792 +0.00(+0.08%)
Aug 14, 2003 3.151 3.177 3.130 3.177 1,333,956 +0.03(+0.95%)
Aug 13, 2003 3.207 3.207 3.142 3.147 1,207,771 -0.06(-1.73%)
Aug 12, 2003 3.254 3.254 3.184 3.203 1,421,737 -0.05(-1.44%)
Aug 11, 2003 3.254 3.276 3.228 3.249 380,122 -0.00(-0.13%)
Aug 08, 2003 3.277 3.300 3.232 3.254 2,453,946 +0.03(+0.92%)
Aug 07, 2003 3.156 3.232 3.141 3.224 5,139,493 +0.06(+1.88%)
Aug 06, 2003 3.140 3.187 3.140 3.164 482,403 -0.01(-0.27%)
Aug 05, 2003 3.196 3.219 3.172 3.173 334,664 -0.04(-1.24%)
Aug 04, 2003 3.243 3.243 3.203 3.213 450,660 -0.02(-0.68%)
Aug 01, 2003 3.254 3.257 3.232 3.235 545,887 -0.03(-0.99%)
Jul 31, 2003 3.254 3.288 3.254 3.267 446,742 -0.01(-0.23%)
Jul 30, 2003 3.271 3.288 3.259 3.275 383,649 +0.03(+0.79%)
Jul 29, 2003 3.275 3.299 3.220 3.249 681,477 -0.04(-1.24%)
Jul 28, 2003 3.356 3.363 3.282 3.290 756,718 -0.07(-1.95%)
Jul 25, 2003 3.368 3.368 3.311 3.356 380,514 +0.00(+0.00%)
Jul 24, 2003 3.358 3.380 3.351 3.356 404,027 +0.01(+0.33%)
Jul 23, 2003 3.345 3.354 3.333 3.345 271,964 +0.00(+0.03%)
Jul 22, 2003 3.318 3.373 3.318 3.344 423,229 +0.03(+1.03%)
Jul 21, 2003 3.220 3.316 3.220 3.310 628,182 +0.08(+2.39%)
Jul 18, 2003 3.244 3.244 3.219 3.232 1,326,902 -0.00(-0.10%)
Jul 17, 2003 3.232 3.258 3.222 3.236 1,290,849 -0.01(-0.42%)
Jul 16, 2003 3.303 3.303 3.233 3.249 1,431,534 -0.05(-1.62%)
Jul 15, 2003 3.396 3.396 3.290 3.303 1,257,539 -0.09(-2.51%)
Jul 14, 2003 3.379 3.413 3.379 3.388 1,015,750 +0.00(+0.03%)
Jul 11, 2003 3.390 3.403 3.368 3.387 489,456 -0.02(-0.45%)
Jul 10, 2003 3.459 3.459 3.398 3.402 478,876 -0.06(-1.65%)
Jul 09, 2003 3.509 3.509 3.430 3.459 561,562 -0.05(-1.41%)
Jul 08, 2003 3.503 3.519 3.492 3.509 595,264 +0.01(+0.17%)
Jul 07, 2003 3.509 3.521 3.491 3.503 526,685 -0.00(-0.02%)
Jul 03, 2003 3.496 3.521 3.496 3.504 146,954 -0.01(-0.17%)
Jul 02, 2003 3.487 3.521 3.487 3.510 815,108 +0.03(+0.98%)
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.