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 )

117.37 +0.48 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Jun 30, 2003 3.601 3.601 3.557 3.570 228,106 -0.02(-0.51%)
Jun 27, 2003 3.581 3.596 3.579 3.588 178,869 +0.01(+0.27%)
Jun 26, 2003 3.592 3.598 3.579 3.579 166,175 -0.00(-0.02%)
Jun 25, 2003 3.566 3.592 3.564 3.580 175,791 +0.01(+0.27%)
Jun 24, 2003 3.566 3.588 3.562 3.570 779,715 -0.00(-0.10%)
Jun 23, 2003 3.615 3.622 3.553 3.574 423,131 -0.04(-1.13%)
Jun 20, 2003 3.640 3.640 3.614 3.614 179,253 -0.03(-0.95%)
Jun 19, 2003 3.631 3.675 3.627 3.649 479,292 +0.02(+0.65%)
Jun 18, 2003 3.622 3.637 3.607 3.626 528,144 -0.01(-0.14%)
Jun 17, 2003 3.640 3.653 3.623 3.631 553,148 -0.01(-0.24%)
Jun 16, 2003 3.618 3.644 3.618 3.640 240,030 +0.01(+0.41%)
Jun 13, 2003 3.640 3.654 3.619 3.625 602,769 -0.02(-0.59%)
Jun 12, 2003 3.657 3.699 3.622 3.646 1,366,329 +0.01(+0.19%)
Jun 11, 2003 3.549 3.653 3.549 3.640 1,011,283 +0.10(+2.77%)
Jun 10, 2003 3.510 3.562 3.510 3.542 604,308 +0.05(+1.34%)
Jun 09, 2003 3.501 3.516 3.479 3.495 518,528 -0.02(-0.59%)
Jun 06, 2003 3.618 3.686 3.514 3.516 1,342,095 -0.08(-2.24%)
Jun 05, 2003 3.540 3.615 3.534 3.596 727,016 +0.06(+1.59%)
Jun 04, 2003 3.566 3.579 3.532 3.540 762,790 -0.03(-0.92%)
Jun 03, 2003 3.544 3.579 3.544 3.573 870,111 +0.02(+0.56%)
Jun 02, 2003 3.471 3.592 3.471 3.553 700,090 +0.10(+2.76%)
May 30, 2003 3.462 3.496 3.458 3.458 684,318 +0.00(+0.00%)
May 29, 2003 3.440 3.492 3.425 3.458 877,805 +0.03(+1.01%)
May 28, 2003 3.345 3.432 3.345 3.423 958,584 +0.09(+2.60%)
May 27, 2003 3.362 3.362 3.335 3.336 363,508 -0.07(-2.16%)
May 23, 2003 3.293 3.431 3.293 3.410 1,039,749 +0.12(+3.80%)
May 22, 2003 3.278 3.292 3.236 3.285 1,257,469 -0.01(-0.32%)
May 21, 2003 3.239 3.302 3.228 3.296 596,615 +0.05(+1.44%)
May 20, 2003 3.224 3.293 3.223 3.249 365,816 +0.01(+0.35%)
May 19, 2003 3.284 3.287 3.237 3.237 285,421 -0.06(-1.68%)
May 16, 2003 3.300 3.310 3.273 3.293 475,445 -0.01(-0.21%)
May 15, 2003 3.336 3.336 3.297 3.300 361,584 -0.02(-0.73%)
May 14, 2003 3.302 3.349 3.297 3.324 449,673 +0.01(+0.37%)
May 13, 2003 3.336 3.393 3.293 3.312 3,817,413 -0.01(-0.21%)
May 12, 2003 3.289 3.332 3.288 3.319 573,535 +0.03(+0.90%)
May 09, 2003 3.276 3.293 3.254 3.289 1,292,858 +0.03(+1.06%)
May 08, 2003 3.380 3.380 3.254 3.255 1,215,925 -0.14(-4.18%)
May 07, 2003 3.326 3.414 3.326 3.397 2,006,027 +0.08(+2.40%)
May 06, 2003 3.293 3.335 3.277 3.317 488,909 +0.03(+0.87%)
May 05, 2003 3.267 3.310 3.267 3.289 632,773 +0.03(+0.93%)
May 02, 2003 3.272 3.272 3.248 3.258 1,187,845 -0.01(-0.42%)
May 01, 2003 3.298 3.298 3.250 3.272 298,115 -0.02(-0.53%)
Apr 30, 2003 3.250 3.311 3.241 3.289 1,129,760 -0.00(-0.05%)
Apr 29, 2003 3.258 3.297 3.258 3.291 1,075,907 +0.04(+1.25%)
Apr 28, 2003 3.204 3.254 3.202 3.250 1,304,398 +0.05(+1.52%)
Apr 25, 2003 3.170 3.207 3.166 3.202 1,270,932 +0.03(+1.01%)
Apr 24, 2003 3.114 3.180 3.107 3.170 789,332 +0.05(+1.64%)
Apr 23, 2003 3.068 3.122 3.062 3.119 464,675 +0.05(+1.50%)
Apr 22, 2003 3.068 3.086 3.056 3.073 412,360 +0.01(+0.37%)
Apr 21, 2003 3.033 3.071 3.033 3.062 185,023 +0.03(+1.06%)
Apr 17, 2003 3.033 3.071 3.029 3.029 392,358 -0.00(-0.11%)
Apr 16, 2003 3.029 3.042 3.011 3.033 576,997 +0.01(+0.32%)
Apr 15, 2003 2.930 3.024 2.929 3.023 712,014 +0.09(+3.19%)
Apr 14, 2003 2.886 2.975 2.885 2.930 767,021 +0.06(+1.96%)
Apr 11, 2003 2.855 2.903 2.855 2.873 778,176 +0.03(+1.04%)
Apr 10, 2003 2.895 2.903 2.844 2.844 415,822 -0.05(-1.74%)
Apr 09, 2003 2.903 2.914 2.890 2.894 411,976 +0.00(+0.00%)
Apr 08, 2003 2.912 2.912 2.894 2.894 559,302 -0.02(-0.60%)
Apr 07, 2003 2.912 2.937 2.909 2.912 715,091 +0.02(+0.78%)
Apr 04, 2003 2.860 2.893 2.860 2.889 1,023,208 +0.02(+0.73%)
Apr 03, 2003 2.903 2.915 2.867 2.868 1,195,153 -0.03(-0.90%)
Apr 02, 2003 2.873 2.917 2.870 2.894 679,702 +0.04(+1.40%)
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.