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 (%)
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%)
Aug 01, 2003 3.315 3.318 3.293 3.296 535,838 -0.03(-0.99%)
Jul 31, 2003 3.315 3.349 3.315 3.328 438,517 -0.01(-0.23%)
Jul 30, 2003 3.332 3.350 3.320 3.336 376,586 +0.03(+0.79%)
Jul 29, 2003 3.336 3.361 3.280 3.310 668,932 -0.04(-1.24%)
Jul 28, 2003 3.419 3.426 3.344 3.352 742,787 -0.07(-1.95%)
Jul 25, 2003 3.432 3.432 3.373 3.419 373,509 +0.00(+0.00%)
Jul 24, 2003 3.421 3.444 3.414 3.419 396,589 +0.01(+0.33%)
Jul 23, 2003 3.407 3.417 3.396 3.407 266,957 +0.00(+0.03%)
Jul 22, 2003 3.380 3.436 3.380 3.406 415,438 +0.03(+1.03%)
Jul 21, 2003 3.280 3.378 3.280 3.372 616,617 +0.08(+2.39%)
Jul 18, 2003 3.305 3.305 3.279 3.293 1,302,475 -0.00(-0.10%)
Jul 17, 2003 3.293 3.319 3.283 3.296 1,267,085 -0.01(-0.42%)
Jul 16, 2003 3.365 3.365 3.294 3.310 1,405,180 -0.05(-1.62%)
Jul 15, 2003 3.460 3.460 3.352 3.365 1,234,389 -0.09(-2.51%)
Jul 14, 2003 3.442 3.477 3.442 3.451 997,051 +0.00(+0.03%)
Jul 11, 2003 3.453 3.467 3.431 3.451 480,446 -0.02(-0.45%)
Jul 10, 2003 3.524 3.524 3.462 3.466 470,060 -0.06(-1.65%)
Jul 09, 2003 3.575 3.575 3.495 3.524 551,224 -0.05(-1.41%)
Jul 08, 2003 3.568 3.585 3.557 3.575 584,305 +0.01(+0.17%)
Jul 07, 2003 3.575 3.588 3.556 3.568 516,989 -0.00(-0.02%)
Jul 03, 2003 3.562 3.588 3.562 3.569 144,249 -0.01(-0.17%)
Jul 02, 2003 3.553 3.588 3.553 3.575 800,102 +0.03(+0.98%)
Jul 01, 2003 3.571 3.571 3.497 3.541 1,222,849 -0.03(-0.83%)
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%)
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.