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 )

117.48 +0.59 (+0.50%)
Streaming Delayed Price Updated: 11:07 AM 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, 2004 3.990 3.999 3.958 3.972 775,099 -0.02(-0.46%)
Jun 29, 2004 3.983 3.997 3.975 3.990 457,751 -0.01(-0.13%)
Jun 28, 2004 4.054 4.068 3.996 3.996 1,076,676 -0.05(-1.26%)
Jun 25, 2004 4.064 4.072 4.033 4.047 962,431 -0.02(-0.47%)
Jun 24, 2004 3.989 4.092 3.989 4.066 2,838,057 +0.08(+1.96%)
Jun 23, 2004 3.971 3.990 3.951 3.988 1,982,177 +0.02(+0.44%)
Jun 22, 2004 3.892 3.984 3.886 3.971 3,304,270 +0.08(+2.05%)
Jun 21, 2004 3.778 3.917 3.778 3.891 3,355,816 +0.11(+3.01%)
Jun 18, 2004 3.757 3.788 3.757 3.777 705,859 +0.02(+0.55%)
Jun 17, 2004 3.735 3.773 3.721 3.757 395,050 +0.02(+0.60%)
Jun 16, 2004 3.752 3.752 3.723 3.734 387,357 -0.00(-0.02%)
Jun 15, 2004 3.700 3.749 3.700 3.735 553,532 +0.04(+1.05%)
Jun 14, 2004 3.783 3.783 3.696 3.696 667,393 -0.10(-2.63%)
Jun 10, 2004 3.755 3.817 3.751 3.796 1,037,825 +0.04(+0.97%)
Jun 09, 2004 3.808 3.813 3.726 3.759 650,083 -0.06(-1.63%)
Jun 08, 2004 3.797 3.822 3.796 3.822 847,801 +0.02(+0.41%)
Jun 07, 2004 3.738 3.817 3.738 3.806 757,020 +0.07(+1.97%)
Jun 04, 2004 3.730 3.752 3.714 3.732 1,063,982 +0.02(+0.54%)
Jun 03, 2004 3.718 3.737 3.707 3.712 650,468 -0.01(-0.40%)
Jun 02, 2004 3.720 3.747 3.709 3.727 1,180,536 +0.01(+0.26%)
Jun 01, 2004 3.724 3.726 3.710 3.718 805,488 -0.00(-0.09%)
May 28, 2004 3.746 3.748 3.705 3.721 723,169 -0.02(-0.49%)
May 27, 2004 3.726 3.751 3.706 3.739 820,490 +0.01(+0.35%)
May 26, 2004 3.684 3.741 3.684 3.726 1,942,942 +0.01(+0.37%)
May 25, 2004 3.621 3.715 3.621 3.712 2,511,861 +0.09(+2.51%)
May 24, 2004 3.829 3.830 3.621 3.621 3,133,095 -0.27(-6.84%)
May 21, 2004 3.938 3.938 3.870 3.887 485,831 -0.01(-0.16%)
May 20, 2004 3.900 3.934 3.883 3.893 1,990,640 -0.01(-0.38%)
May 19, 2004 3.915 3.964 3.893 3.908 1,582,126 +0.06(+1.46%)
May 18, 2004 3.811 3.927 3.811 3.852 1,556,353 +0.05(+1.37%)
May 17, 2004 3.929 3.929 3.781 3.800 1,966,406 -0.13(-3.20%)
May 14, 2004 3.596 3.986 3.596 3.925 3,677,780 +0.32(+8.89%)
May 13, 2004 3.601 3.631 3.579 3.605 803,564 +0.01(+0.19%)
May 12, 2004 3.690 3.690 3.532 3.598 1,647,134 -0.07(-1.91%)
May 11, 2004 3.620 3.676 3.620 3.668 1,836,389 +0.06(+1.56%)
May 10, 2004 3.743 3.747 3.596 3.612 1,585,203 -0.16(-4.29%)
May 07, 2004 3.733 3.778 3.732 3.774 975,894 -0.00(-0.07%)
May 06, 2004 3.765 3.782 3.713 3.776 1,571,740 -0.03(-0.71%)
May 05, 2004 3.835 3.880 3.802 3.803 859,341 -0.02(-0.45%)
May 04, 2004 3.801 3.835 3.796 3.821 531,222 +0.04(+0.99%)
May 03, 2004 3.783 3.858 3.770 3.783 1,160,533 -0.01(-0.14%)
Apr 30, 2004 3.835 3.857 3.759 3.789 937,812 -0.03(-0.86%)
Apr 29, 2004 3.911 3.936 3.755 3.822 2,562,252 -0.10(-2.61%)
Apr 28, 2004 4.066 4.066 3.916 3.924 1,147,455 -0.14(-3.39%)
Apr 27, 2004 4.109 4.138 4.055 4.062 561,610 -0.03(-0.64%)
Apr 26, 2004 4.162 4.169 4.072 4.088 749,711 -0.06(-1.46%)
Apr 23, 2004 4.142 4.153 4.109 4.148 810,873 +0.01(+0.25%)
Apr 22, 2004 4.104 4.145 4.055 4.138 2,042,570 +0.03(+0.85%)
Apr 21, 2004 4.138 4.142 4.086 4.103 702,782 -0.04(-0.94%)
Apr 20, 2004 4.148 4.184 4.138 4.142 667,008 -0.01(-0.17%)
Apr 19, 2004 4.198 4.198 4.102 4.149 1,016,669 -0.04(-0.95%)
Apr 16, 2004 4.190 4.209 4.187 4.189 466,213 +0.00(+0.00%)
Apr 15, 2004 4.223 4.244 4.189 4.189 1,081,292 -0.01(-0.29%)
Apr 14, 2004 4.200 4.263 4.153 4.201 960,892 +0.01(+0.33%)
Apr 13, 2004 4.246 4.289 4.172 4.187 904,347 -0.04(-1.02%)
Apr 12, 2004 4.236 4.246 4.225 4.231 153,865 +0.00(+0.08%)
Apr 08, 2004 4.246 4.246 4.224 4.227 170,791 -0.01(-0.35%)
Apr 07, 2004 4.239 4.246 4.179 4.242 596,230 +0.01(+0.27%)
Apr 06, 2004 4.346 4.346 4.185 4.231 1,816,387 -0.12(-2.65%)
Apr 05, 2004 4.380 4.406 4.341 4.346 343,121 -0.05(-1.08%)
Apr 02, 2004 4.370 4.434 4.367 4.393 1,629,824 +0.06(+1.34%)
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.