Fomento Económico Mexicano, S.A.B. de C.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	456.32	465.98	456.32	465.98	360.18	39
2023-03-10	463.68	463.68	460.40	460.40	355.87	51
2023-03-09	466.71	466.71	466.71	466.71	360.74	30
2023-03-08	465.30	465.30	465.30	465.30	359.65	30
2023-03-07	471.50	471.50	471.50	471.50	364.45	80
2023-03-06	490.00	490.00	480.00	480.00	371.02	11
2023-03-03	490.00	490.00	490.00	490.00	378.75	10
2023-03-02	486.00	486.00	486.00	486.00	375.65	10
2023-03-01	482.40	483.84	482.40	483.84	373.98	21
2023-02-28	482.40	482.40	482.40	482.40	372.87	20
2023-02-27	478.68	478.68	478.68	478.68	370.00	20
2023-02-24	477.62	477.62	477.62	477.62	369.18	60
2023-02-23	480.60	480.60	479.00	479.00	370.24	31
2023-02-22	480.72	480.72	480.72	480.72	371.57	30
2023-02-17	493.70	493.70	493.70	493.70	381.61	70
2023-02-16	484.00	497.49	484.00	492.30	380.52	25
2023-02-15	431.76	431.76	431.76	431.76	333.73	0
2023-02-14	431.76	431.76	431.76	431.76	333.73	0
2023-02-13	431.76	431.76	431.76	431.76	333.73	0
2023-02-10	431.76	431.76	431.76	431.76	333.73	65
2023-02-09	432.15	432.15	432.15	432.15	334.03	1
2023-02-08	440.44	440.44	440.44	440.44	340.44	0
2023-02-07	440.44	440.44	440.44	440.44	340.44	0
2023-02-06	440.44	440.44	440.44	440.44	340.44	0
2023-02-03	440.44	440.44	440.44	440.44	340.44	0
2023-02-02	440.44	440.44	440.44	440.44	340.44	0
2023-02-01	440.44	440.44	440.44	440.44	340.44	0
2023-01-31	440.44	440.44	440.44	440.44	340.44	0
2023-01-30	440.44	440.44	440.44	440.44	340.44	0
2023-01-27	440.44	440.44	440.44	440.44	340.44	1
2023-01-26	443.72	443.72	443.72	443.72	342.97	1
2023-01-25	443.70	443.70	443.70	443.70	342.96	0
2023-01-24	440.55	443.70	440.55	443.70	342.96	304
2023-01-23	443.52	445.72	443.52	445.72	344.52	66
2023-01-20	437.10	437.10	437.10	437.10	337.86	0
2023-01-19	421.63	437.10	421.63	437.10	337.86	50
2023-01-18	421.52	421.52	421.52	421.52	325.81	0
2023-01-17	421.52	421.52	421.52	421.52	325.81	0
2023-01-16	421.52	421.52	421.52	421.52	325.81	0
2023-01-13	421.52	421.52	421.52	421.52	325.81	0
2023-01-12	421.52	421.52	421.52	421.52	325.81	0
2023-01-11	421.52	421.52	421.52	421.52	325.81	0
2023-01-10	421.52	421.52	421.52	421.52	325.81	0
2023-01-09	421.52	421.52	421.52	421.52	325.81	0
2023-01-06	403.60	421.52	403.60	421.52	325.81	20
2023-01-05	403.60	403.60	403.60	403.60	311.96	0
2023-01-04	403.60	403.60	403.60	403.60	311.96	0
2023-01-03	403.60	403.60	403.60	403.60	311.96	0
2023-01-02	403.60	403.60	403.60	403.60	311.96	0
2022-12-29	403.60	403.60	403.60	403.60	311.96	0
2022-12-28	403.60	403.60	403.60	403.60	311.96	0
2022-12-27	403.60	403.60	403.60	403.60	311.96	0
2022-12-26	403.60	403.60	403.60	403.60	311.96	0
2022-12-23	403.60	403.60	403.60	403.60	311.96	0
2022-12-22	403.60	403.60	403.60	403.60	311.96	0
2022-12-21	403.60	403.60	403.60	403.60	311.96	0
2022-12-20	403.60	403.60	403.60	403.60	311.96	0
2022-12-19	403.60	403.60	403.60	403.60	311.96	0
2022-12-16	403.60	403.60	403.60	403.60	311.96	0
2022-12-15	403.60	403.60	403.60	403.60	311.96	0

← NewerPage 16 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	12.7098 MXN
2026-07-15	8.4093 MXN
2026-04-22	8.1033 MXN
2026-01-16	20.8728 MXN
2025-10-16	9.6219 MXN
2025-07-17	9.8267 MXN
2025-04-24	9.3307 MXN
2025-01-16	4.6696 MXN
2024-10-15	4.8404 MXN
2024-07-16	5.2437 MXN
2024-04-16	5.4657 MXN
2023-11-03	4.5032 MXN
2023-05-05	5.0992 MXN
2023-05-04	27.8110 MXN
2022-11-03	4.5622 MXN
2022-05-03	4.1544 MXN
2021-11-03	3.0720 MXN
2021-05-04	3.0202 MXN
2020-11-03	4.1070 MXN
2020-08-18	3.6038 MXN
2019-11-01	3.2548 MXN
2019-05-02	3.0954 MXN

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.