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
2022-12-14	403.60	403.60	403.60	403.60	311.96	0
2022-12-13	403.60	403.60	403.60	403.60	311.96	0
2022-12-12	403.60	403.60	403.60	403.60	311.96	0
2022-12-09	403.60	403.60	403.60	403.60	311.96	0
2022-12-08	403.60	403.60	403.60	403.60	311.96	0
2022-12-07	403.60	403.60	403.60	403.60	311.96	1
2022-12-06	403.60	403.60	403.60	403.60	311.96	299
2022-12-05	415.48	415.48	415.48	415.48	321.15	0
2022-12-02	415.48	415.48	415.48	415.48	321.15	0
2022-12-01	415.48	415.48	415.48	415.48	321.15	0
2022-11-30	415.48	415.48	415.48	415.48	321.15	0
2022-11-29	415.48	415.48	415.48	415.48	321.15	300
2022-11-28	422.37	422.37	422.37	422.37	326.47	1
2022-11-25	422.37	422.37	422.37	422.37	326.47	0
2022-11-24	422.37	422.37	422.37	422.37	326.47	0
2022-11-23	422.37	422.37	422.37	422.37	326.47	0
2022-11-22	422.37	422.37	422.37	422.37	326.47	1
2022-11-21	427.50	427.50	427.50	427.50	330.44	0
2022-11-18	427.50	427.50	427.50	427.50	330.44	0
2022-11-17	417.79	431.25	417.79	427.50	330.44	3,804
2022-11-16	413.69	413.69	413.69	413.69	319.76	1
2022-11-14	412.25	412.25	412.25	412.25	318.65	0
2022-11-11	412.25	412.25	412.25	412.25	318.65	0
2022-11-10	449.99	449.99	408.71	412.25	318.65	1,002
2022-11-09	388.50	388.50	388.50	388.50	300.29	0
2022-11-08	360.85	388.50	360.85	388.50	300.29	2
2022-11-07	372.02	372.02	372.02	372.02	287.55	0
2022-11-04	372.02	372.02	372.02	372.02	287.55	0
2022-11-03	372.02	372.02	372.02	372.02	287.55	0
2022-11-01	372.02	372.02	372.02	372.02	284.03	0
2022-10-31	372.02	372.02	372.02	372.02	284.03	0
2022-10-28	372.02	372.02	372.02	372.02	284.03	0
2022-10-27	372.02	372.02	372.02	372.02	284.03	0
2022-10-26	372.02	372.02	372.02	372.02	284.03	1
2022-10-25	367.56	367.56	367.56	367.56	280.62	25
2022-10-24	360.25	360.25	360.15	360.15	274.96	225
2022-10-21	343.55	343.55	338.90	338.90	258.74	400
2022-10-20	335.00	335.00	335.00	335.00	255.76	100
2022-10-19	339.60	339.60	339.60	339.60	259.28	200
2022-10-18	336.75	336.75	336.75	336.75	257.10	100
2022-10-17	334.75	334.75	333.60	333.60	254.69	205
2022-10-14	334.10	334.70	332.00	334.70	255.53	3,400
2022-10-13	329.60	329.60	329.60	329.60	251.64	0
2022-10-11	329.60	329.60	329.60	329.60	251.64	0
2022-10-10	329.60	329.60	329.60	329.60	251.64	0
2022-10-07	329.60	329.60	329.60	329.60	251.64	0
2022-10-06	329.60	329.60	329.60	329.60	251.64	0
2022-10-05	329.60	329.60	329.60	329.60	251.64	0
2022-10-04	329.60	329.60	329.60	329.60	251.64	0
2022-10-03	329.60	329.60	329.60	329.60	251.64	0
2022-09-30	329.60	329.60	329.60	329.60	251.64	0
2022-09-29	329.60	329.60	329.60	329.60	251.64	0
2022-09-28	329.60	329.60	329.60	329.60	251.64	0
2022-09-27	329.60	329.60	329.60	329.60	251.64	0
2022-09-26	329.60	329.60	329.60	329.60	251.64	0
2022-09-23	329.60	329.60	329.60	329.60	251.64	0
2022-09-22	329.60	329.60	329.60	329.60	251.64	0
2022-09-21	344.03	344.03	329.60	329.60	251.64	2
2022-09-20	344.05	344.05	344.05	344.05	262.67	0
2022-09-19	344.05	344.05	344.05	344.05	262.67	0

← NewerPage 17 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.