Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fomento Economico Mexicano SAB de CV (NY: FMX )

96.89 +0.82 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 3.751 3.766 3.723 3.751 590,953 +0.01(+0.32%)
Oct 28, 2004 3.730 3.758 3.715 3.739 755,934 +0.01(+0.32%)
Oct 27, 2004 3.761 3.761 3.682 3.727 554,900 -0.01(-0.32%)
Oct 26, 2004 3.741 3.745 3.722 3.739 294,301 +0.01(+0.18%)
Oct 25, 2004 3.722 3.749 3.702 3.732 671,680 +0.01(+0.27%)
Oct 22, 2004 3.726 3.755 3.722 3.722 341,718 -0.02(-0.55%)
Oct 21, 2004 3.717 3.761 3.713 3.743 578,413 +0.03(+0.71%)
Oct 20, 2004 3.721 3.736 3.701 3.716 474,565 -0.01(-0.14%)
Oct 19, 2004 3.773 3.801 3.714 3.721 481,619 -0.03(-0.93%)
Oct 18, 2004 3.776 3.788 3.744 3.756 635,235 -0.02(-0.41%)
Oct 15, 2004 3.800 3.810 3.763 3.772 1,757,969 -0.03(-0.69%)
Oct 14, 2004 3.811 3.833 3.792 3.798 913,078 -0.02(-0.45%)
Oct 13, 2004 3.815 3.824 3.792 3.815 787,676 +0.01(+0.16%)
Oct 12, 2004 3.845 3.845 3.806 3.809 610,939 -0.04(-1.04%)
Oct 11, 2004 3.883 3.883 3.849 3.849 92,091 -0.01(-0.33%)
Oct 08, 2004 3.860 3.892 3.857 3.862 853,120 -0.00(-0.07%)
Oct 07, 2004 3.838 3.885 3.838 3.864 835,486 +0.02(+0.58%)
Oct 06, 2004 3.852 3.852 3.824 3.842 1,148,597 -0.00(-0.07%)
Oct 05, 2004 3.828 3.849 3.812 3.845 1,097,261 +0.02(+0.44%)
Oct 04, 2004 3.787 3.843 3.787 3.828 883,687 +0.02(+0.63%)
Oct 01, 2004 3.773 3.825 3.773 3.804 1,975,070 +0.05(+1.22%)
Sep 30, 2004 3.758 3.772 3.743 3.758 1,139,584 +0.01(+0.18%)
Sep 29, 2004 3.744 3.794 3.743 3.751 856,647 +0.02(+0.52%)
Sep 28, 2004 3.761 3.763 3.723 3.732 873,106 -0.02(-0.57%)
Sep 27, 2004 3.811 3.811 3.741 3.753 838,621 -0.06(-1.63%)
Sep 24, 2004 3.802 3.836 3.797 3.815 424,796 +0.01(+0.34%)
Sep 23, 2004 3.802 3.809 3.798 3.802 952,658 -0.00(-0.11%)
Sep 22, 2004 3.832 3.832 3.799 3.806 706,557 -0.02(-0.56%)
Sep 21, 2004 3.826 3.880 3.826 3.828 512,969 +0.00(+0.04%)
Sep 20, 2004 3.840 3.840 3.822 3.826 282,152 -0.02(-0.60%)
Sep 17, 2004 3.853 3.897 3.836 3.849 290,382 +0.01(+0.33%)
Sep 16, 2004 3.846 3.852 3.827 3.836 321,732 +0.01(+0.27%)
Sep 15, 2004 3.846 3.855 3.815 3.826 794,730 -0.03(-0.75%)
Sep 14, 2004 3.775 3.855 3.763 3.855 909,943 +0.11(+2.81%)
Sep 13, 2004 3.735 3.772 3.732 3.749 375,812 +0.01(+0.27%)
Sep 10, 2004 3.736 3.742 3.715 3.739 759,853 +0.01(+0.23%)
Sep 09, 2004 3.683 3.735 3.683 3.731 399,324 +0.05(+1.29%)
Sep 08, 2004 3.683 3.698 3.658 3.683 883,687 -0.02(-0.57%)
Sep 07, 2004 3.729 3.743 3.689 3.704 571,751 -0.02(-0.64%)
Sep 03, 2004 3.696 3.733 3.695 3.728 1,028,290 +0.03(+0.78%)
Sep 02, 2004 3.704 3.713 3.690 3.699 525,117 -0.01(-0.37%)
Sep 01, 2004 3.673 3.721 3.673 3.713 875,457 +0.04(+0.97%)
Aug 31, 2004 3.682 3.682 3.666 3.677 675,991 +0.01(+0.33%)
Aug 30, 2004 3.686 3.699 3.658 3.665 214,749 -0.01(-0.25%)
Aug 27, 2004 3.677 3.683 3.668 3.675 675,207 +0.00(+0.00%)
Aug 26, 2004 3.662 3.687 3.658 3.675 572,143 +0.02(+0.49%)
Aug 25, 2004 3.641 3.668 3.638 3.657 659,532 -0.01(-0.14%)
Aug 24, 2004 3.688 3.698 3.649 3.662 781,406 -0.03(-0.71%)
Aug 23, 2004 3.675 3.699 3.667 3.688 440,863 +0.01(+0.25%)
Aug 20, 2004 3.631 3.702 3.631 3.679 1,284,971 +0.07(+2.03%)
Aug 19, 2004 3.573 3.607 3.573 3.606 607,804 +0.01(+0.28%)
Aug 18, 2004 3.601 3.601 3.581 3.595 770,042 -0.01(-0.14%)
Aug 17, 2004 3.588 3.634 3.584 3.601 1,351,982 +0.01(+0.21%)
Aug 16, 2004 3.547 3.598 3.527 3.593 596,048 +0.07(+2.03%)
Aug 13, 2004 3.550 3.551 3.517 3.521 892,700 -0.01(-0.19%)
Aug 12, 2004 3.530 3.542 3.492 3.528 698,720 -0.00(-0.05%)
Aug 11, 2004 3.567 3.567 3.527 3.530 1,183,082 -0.05(-1.26%)
Aug 10, 2004 3.624 3.627 3.550 3.575 1,489,532 -0.05(-1.25%)
Aug 09, 2004 3.641 3.660 3.601 3.620 645,816 -0.03(-0.79%)
Aug 06, 2004 3.687 3.689 3.624 3.649 1,619,636 -0.08(-2.03%)
Aug 05, 2004 3.768 3.768 3.713 3.725 300,963 -0.04(-1.04%)
Aug 04, 2004 3.752 3.785 3.732 3.764 405,594 -0.02(-0.47%)
Aug 03, 2004 3.751 3.794 3.741 3.782 597,615 +0.01(+0.36%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.