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 (%)
Jul 31, 2003 3.254 3.288 3.254 3.267 446,742 -0.01(-0.23%)
Jul 30, 2003 3.271 3.288 3.259 3.275 383,649 +0.03(+0.79%)
Jul 29, 2003 3.275 3.299 3.220 3.249 681,477 -0.04(-1.24%)
Jul 28, 2003 3.356 3.363 3.282 3.290 756,718 -0.07(-1.95%)
Jul 25, 2003 3.368 3.368 3.311 3.356 380,514 +0.00(+0.00%)
Jul 24, 2003 3.358 3.380 3.351 3.356 404,027 +0.01(+0.33%)
Jul 23, 2003 3.345 3.354 3.333 3.345 271,964 +0.00(+0.03%)
Jul 22, 2003 3.318 3.373 3.318 3.344 423,229 +0.03(+1.03%)
Jul 21, 2003 3.220 3.316 3.220 3.310 628,182 +0.08(+2.39%)
Jul 18, 2003 3.244 3.244 3.219 3.232 1,326,902 -0.00(-0.10%)
Jul 17, 2003 3.232 3.258 3.222 3.236 1,290,849 -0.01(-0.42%)
Jul 16, 2003 3.303 3.303 3.233 3.249 1,431,534 -0.05(-1.62%)
Jul 15, 2003 3.396 3.396 3.290 3.303 1,257,539 -0.09(-2.51%)
Jul 14, 2003 3.379 3.413 3.379 3.388 1,015,750 +0.00(+0.03%)
Jul 11, 2003 3.390 3.403 3.368 3.387 489,456 -0.02(-0.45%)
Jul 10, 2003 3.459 3.459 3.398 3.402 478,876 -0.06(-1.65%)
Jul 09, 2003 3.509 3.509 3.430 3.459 561,562 -0.05(-1.41%)
Jul 08, 2003 3.503 3.519 3.492 3.509 595,264 +0.01(+0.17%)
Jul 07, 2003 3.509 3.521 3.491 3.503 526,685 -0.00(-0.02%)
Jul 03, 2003 3.496 3.521 3.496 3.504 146,954 -0.01(-0.17%)
Jul 02, 2003 3.487 3.521 3.487 3.510 815,108 +0.03(+0.98%)
Jul 01, 2003 3.505 3.505 3.432 3.476 1,245,783 -0.03(-0.82%)
Jun 30, 2003 3.534 3.534 3.492 3.504 232,384 -0.02(-0.51%)
Jun 27, 2003 3.516 3.530 3.513 3.522 182,223 +0.01(+0.27%)
Jun 26, 2003 3.526 3.532 3.513 3.513 169,291 -0.00(-0.02%)
Jun 25, 2003 3.500 3.526 3.499 3.514 179,088 +0.01(+0.27%)
Jun 24, 2003 3.500 3.521 3.497 3.504 794,338 -0.00(-0.10%)
Jun 23, 2003 3.549 3.556 3.487 3.508 431,066 -0.04(-1.13%)
Jun 20, 2003 3.573 3.573 3.547 3.548 182,615 -0.03(-0.95%)
Jun 19, 2003 3.564 3.607 3.560 3.582 488,281 +0.02(+0.65%)
Jun 18, 2003 3.556 3.570 3.540 3.559 538,049 -0.01(-0.14%)
Jun 17, 2003 3.573 3.586 3.556 3.564 563,522 -0.01(-0.24%)
Jun 16, 2003 3.551 3.577 3.551 3.573 244,532 +0.01(+0.41%)
Jun 13, 2003 3.573 3.587 3.552 3.558 614,074 -0.02(-0.59%)
Jun 12, 2003 3.590 3.631 3.556 3.579 1,391,954 +0.01(+0.19%)
Jun 11, 2003 3.483 3.585 3.483 3.573 1,030,250 +0.10(+2.77%)
Jun 10, 2003 3.445 3.496 3.445 3.476 615,642 +0.05(+1.34%)
Jun 09, 2003 3.436 3.452 3.415 3.430 528,252 -0.02(-0.59%)
Jun 06, 2003 3.551 3.618 3.449 3.451 1,367,266 -0.08(-2.24%)
Jun 05, 2003 3.475 3.549 3.469 3.530 740,651 +0.06(+1.59%)
Jun 04, 2003 3.500 3.513 3.467 3.475 777,096 -0.03(-0.92%)
Jun 03, 2003 3.479 3.513 3.479 3.507 886,430 +0.02(+0.56%)
Jun 02, 2003 3.407 3.526 3.407 3.487 713,219 +0.09(+2.76%)
May 30, 2003 3.398 3.431 3.394 3.394 697,152 +0.00(+0.00%)
May 29, 2003 3.377 3.428 3.362 3.394 894,268 +0.03(+1.01%)
May 28, 2003 3.283 3.368 3.283 3.360 976,562 +0.09(+2.60%)
May 27, 2003 3.300 3.300 3.273 3.275 370,325 -0.07(-2.16%)
May 23, 2003 3.232 3.368 3.232 3.347 1,059,249 +0.12(+3.80%)
May 22, 2003 3.218 3.231 3.176 3.225 1,281,052 -0.01(-0.32%)
May 21, 2003 3.180 3.242 3.168 3.235 607,804 +0.05(+1.44%)
May 20, 2003 3.164 3.232 3.163 3.189 372,676 +0.01(+0.35%)
May 19, 2003 3.224 3.226 3.177 3.178 290,774 -0.05(-1.68%)
May 16, 2003 3.239 3.249 3.213 3.232 484,362 -0.01(-0.21%)
May 15, 2003 3.275 3.275 3.237 3.239 368,366 -0.02(-0.73%)
May 14, 2003 3.241 3.288 3.237 3.263 458,106 +0.01(+0.37%)
May 13, 2003 3.275 3.330 3.232 3.251 3,889,007 -0.01(-0.21%)
May 12, 2003 3.228 3.271 3.227 3.258 584,291 +0.03(+0.90%)
May 09, 2003 3.216 3.232 3.194 3.229 1,317,105 +0.03(+1.06%)
May 08, 2003 3.317 3.318 3.194 3.195 1,238,729 -0.14(-4.18%)
May 07, 2003 3.265 3.351 3.265 3.334 2,043,649 +0.08(+2.40%)
May 06, 2003 3.232 3.274 3.217 3.256 498,078 +0.03(+0.87%)
May 05, 2003 3.207 3.249 3.207 3.228 644,641 +0.03(+0.93%)
May 02, 2003 3.212 3.212 3.188 3.198 1,210,122 -0.01(-0.42%)
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.