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
2026-01-29	549.43	549.43	549.43	549.43	523.35	0
2026-01-28	549.43	549.43	549.43	549.43	523.35	0
2026-01-27	549.43	549.43	549.43	549.43	523.35	0
2026-01-26	549.43	549.43	549.43	549.43	523.35	0
2026-01-23	549.43	549.43	549.43	549.43	523.35	0
2026-01-22	549.43	549.43	549.43	549.43	523.35	0
2026-01-21	549.43	549.43	549.43	549.43	523.35	0
2026-01-20	549.43	549.43	549.43	549.43	523.35	14
2026-01-19	572.00	572.00	572.00	572.00	544.85	0
2026-01-16	572.00	572.00	572.00	572.00	544.85	0
2026-01-15	572.00	572.00	572.00	572.00	524.97	0
2026-01-14	572.00	572.00	572.00	572.00	524.97	0
2026-01-13	572.00	572.00	572.00	572.00	524.97	7
2026-01-12	551.43	551.43	551.43	551.43	506.09	7
2026-01-09	546.81	546.81	546.81	546.81	501.85	0
2026-01-08	546.81	546.81	546.81	546.81	501.85	2
2026-01-07	556.08	556.08	556.08	556.08	510.36	0
2026-01-06	556.08	556.08	556.08	556.08	510.36	0
2026-01-05	556.08	556.08	556.08	556.08	510.36	0
2026-01-02	556.08	556.08	556.08	556.08	510.36	9
2025-12-30	575.00	575.00	575.00	575.00	527.72	0
2025-12-29	575.00	575.00	575.00	575.00	527.72	1
2025-12-26	572.00	572.00	572.00	572.00	524.97	1
2025-12-23	569.00	569.00	569.00	569.00	522.22	0
2025-12-22	569.00	569.00	569.00	569.00	522.22	0
2025-12-19	569.00	569.00	569.00	569.00	522.22	0
2025-12-18	569.00	569.00	569.00	569.00	522.22	1
2025-12-17	569.00	569.00	569.00	569.00	522.22	0
2025-12-16	569.00	569.00	569.00	569.00	522.22	0
2025-12-15	569.00	569.00	569.00	569.00	522.22	0
2025-12-12	569.00	569.00	569.00	569.00	522.22	0
2025-12-11	569.00	569.00	569.00	569.00	522.22	0
2025-12-10	569.00	569.00	569.00	569.00	522.22	1
2025-12-09	547.12	547.12	547.12	547.12	502.14	0
2025-12-08	544.49	547.13	544.49	547.12	502.14	3
2025-12-05	560.52	560.52	536.04	551.00	505.70	12
2025-12-04	511.00	511.00	511.00	511.00	468.99	0
2025-12-03	511.00	511.00	511.00	511.00	468.99	0
2025-12-02	511.00	511.00	511.00	511.00	468.99	0
2025-12-01	511.00	511.00	511.00	511.00	468.99	0
2025-11-28	511.00	511.00	511.00	511.00	468.99	2
2025-11-27	501.50	501.50	501.50	501.50	460.27	0
2025-11-26	501.50	501.50	501.50	501.50	460.27	0
2025-11-25	501.50	501.50	501.50	501.50	460.27	0
2025-11-24	501.50	501.50	501.50	501.50	460.27	0
2025-11-21	501.50	501.50	501.50	501.50	460.27	0
2025-11-19	501.50	501.50	501.50	501.50	460.27	0
2025-11-18	501.50	501.50	501.50	501.50	460.27	0
2025-11-17	501.50	501.50	501.50	501.50	460.27	0
2025-11-14	501.50	501.50	501.50	501.50	460.27	0
2025-11-13	501.50	501.50	501.50	501.50	460.27	0
2025-11-12	501.50	501.50	501.50	501.50	460.27	0
2025-11-11	501.50	501.50	501.50	501.50	460.27	0
2025-11-10	501.50	501.50	501.50	501.50	460.27	0
2025-11-07	501.50	501.50	501.50	501.50	460.27	0
2025-11-06	501.50	501.50	501.50	501.50	460.27	2
2025-11-05	500.96	500.96	500.96	500.96	459.77	2
2025-11-04	493.00	500.96	493.00	500.96	459.77	2
2025-11-03	519.48	519.48	519.48	519.48	476.77	1
2025-10-31	519.48	519.48	519.48	519.48	476.77	0

← NewerPage 4 of 5 · 249 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.