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 )

117.51 -1.27 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 31, 2003 3.056 3.133 3.056 3.094 850,878 +0.05(+1.51%)
Oct 30, 2003 3.052 3.063 3.051 3.048 1,028,978 +0.00(+0.11%)
Oct 29, 2003 3.056 3.076 3.039 3.044 928,196 -0.00(-0.11%)
Oct 28, 2003 3.003 3.049 2.996 3.048 1,591,743 +0.04(+1.21%)
Oct 27, 2003 3.016 3.022 3.003 3.011 1,584,434 +0.00(+0.12%)
Oct 24, 2003 3.070 3.070 2.946 3.008 15,175,797 -0.06(-2.00%)
Oct 23, 2003 3.068 3.082 3.050 3.069 1,028,209 -0.00(-0.03%)
Oct 22, 2003 3.104 3.104 3.064 3.070 462,751 -0.04(-1.36%)
Oct 21, 2003 3.120 3.127 3.111 3.113 1,484,421 +0.00(+0.08%)
Oct 20, 2003 3.094 3.118 3.094 3.110 865,880 +0.01(+0.34%)
Oct 17, 2003 3.121 3.150 3.095 3.100 1,139,761 -0.02(-0.69%)
Oct 16, 2003 3.192 3.195 3.121 3.121 1,973,715 -0.08(-2.57%)
Oct 15, 2003 3.215 3.218 3.203 3.204 519,682 -0.00(-0.08%)
Oct 14, 2003 3.228 3.229 3.198 3.206 897,423 -0.02(-0.62%)
Oct 13, 2003 3.241 3.241 3.205 3.226 795,486 +0.00(+0.08%)
Oct 10, 2003 3.235 3.251 3.224 3.224 912,809 -0.03(-0.80%)
Oct 09, 2003 3.242 3.260 3.232 3.250 1,609,437 +0.03(+0.86%)
Oct 08, 2003 3.265 3.271 3.206 3.222 664,316 -0.05(-1.56%)
Oct 07, 2003 3.284 3.293 3.259 3.273 557,764 -0.01(-0.26%)
Oct 06, 2003 3.235 3.284 3.235 3.282 552,378 +0.04(+1.26%)
Oct 03, 2003 3.272 3.277 3.205 3.241 1,030,517 -0.02(-0.53%)
Oct 02, 2003 3.330 3.331 3.232 3.258 1,679,446 -0.09(-2.79%)
Oct 01, 2003 3.315 3.357 3.315 3.352 946,275 +0.05(+1.39%)
Sep 30, 2003 3.286 3.306 3.239 3.306 552,378 +0.02(+0.61%)
Sep 29, 2003 3.267 3.291 3.250 3.286 496,602 +0.01(+0.37%)
Sep 26, 2003 3.288 3.295 3.274 3.274 378,125 -0.02(-0.55%)
Sep 25, 2003 3.333 3.335 3.273 3.292 407,360 -0.04(-1.22%)
Sep 24, 2003 3.296 3.357 3.296 3.333 2,897,295 +0.05(+1.58%)
Sep 23, 2003 3.276 3.300 3.281 3.281 642,005 +0.01(+0.16%)
Sep 22, 2003 3.289 3.300 3.276 3.276 1,168,611 -0.00(-0.08%)
Sep 19, 2003 3.262 3.280 3.245 3.278 2,428,389 +0.04(+1.29%)
Sep 18, 2003 3.193 3.237 3.193 3.237 1,974,869 +0.05(+1.44%)
Sep 17, 2003 3.194 3.205 3.183 3.191 616,617 +0.00(+0.00%)
Sep 16, 2003 3.179 3.191 3.176 3.191 1,028,978 +0.01(+0.41%)
Sep 15, 2003 3.192 3.198 3.172 3.178 1,015,130 -0.01(-0.43%)
Sep 12, 2003 3.172 3.194 3.172 3.192 1,402,872 +0.02(+0.63%)
Sep 11, 2003 3.259 3.259 3.172 3.172 652,006 -0.08(-2.48%)
Sep 10, 2003 3.242 3.253 3.228 3.252 1,002,821 -0.01(-0.21%)
Sep 09, 2003 3.277 3.289 3.258 3.259 1,667,522 -0.02(-0.50%)
Sep 08, 2003 3.283 3.302 3.258 3.276 327,349 +0.00(+0.13%)
Sep 05, 2003 3.265 3.297 3.264 3.271 1,362,867 +0.01(+0.24%)
Sep 04, 2003 3.252 3.273 3.252 3.263 1,199,769 +0.01(+0.27%)
Sep 03, 2003 3.211 3.279 3.211 3.255 2,974,997 +0.05(+1.54%)
Sep 02, 2003 3.217 3.224 3.187 3.205 1,468,650 -0.00(-0.03%)
Aug 29, 2003 3.170 3.222 3.139 3.206 1,220,156 +0.03(+1.09%)
Aug 28, 2003 3.209 3.212 3.157 3.172 1,174,766 -0.03(-1.03%)
Aug 27, 2003 3.206 3.212 3.192 3.205 759,328 -0.00(-0.05%)
Aug 26, 2003 3.232 3.233 3.189 3.206 1,141,300 -0.03(-1.07%)
Aug 25, 2003 3.238 3.262 3.235 3.241 613,155 -0.01(-0.19%)
Aug 22, 2003 3.252 3.293 3.247 3.247 946,275 +0.00(+0.11%)
Aug 21, 2003 3.245 3.250 3.237 3.244 1,006,667 +0.02(+0.48%)
Aug 20, 2003 3.244 3.244 3.199 3.228 883,190 -0.01(-0.37%)
Aug 19, 2003 3.228 3.263 3.228 3.240 808,950 +0.01(+0.38%)
Aug 18, 2003 3.233 3.258 3.228 3.228 914,732 -0.01(-0.35%)
Aug 15, 2003 3.241 3.245 3.219 3.239 151,942 +0.00(+0.08%)
Aug 14, 2003 3.211 3.237 3.189 3.237 1,309,399 +0.03(+0.95%)
Aug 13, 2003 3.267 3.267 3.201 3.206 1,185,537 -0.06(-1.73%)
Aug 12, 2003 3.315 3.315 3.244 3.263 1,395,564 -0.05(-1.44%)
Aug 11, 2003 3.315 3.337 3.289 3.310 373,124 -0.00(-0.13%)
Aug 08, 2003 3.338 3.362 3.293 3.315 2,408,771 +0.03(+0.92%)
Aug 07, 2003 3.215 3.293 3.200 3.284 5,044,879 +0.06(+1.88%)
Aug 06, 2003 3.199 3.247 3.199 3.224 473,522 -0.01(-0.27%)
Aug 05, 2003 3.256 3.279 3.231 3.232 328,503 -0.04(-1.24%)
Aug 04, 2003 3.304 3.304 3.263 3.273 442,364 -0.02(-0.68%)
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.