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
2025-10-30	519.48	519.48	519.48	519.48	476.77	0
2025-10-29	519.48	519.48	519.48	519.48	476.77	0
2025-10-28	519.48	519.48	519.48	519.48	476.77	0
2025-10-27	519.48	519.48	519.48	519.48	476.77	1
2025-10-24	522.59	522.59	519.48	519.48	476.77	2
2025-10-23	521.55	522.00	521.55	522.00	479.08	2
2025-10-22	504.68	504.68	504.68	504.68	463.19	12
2025-10-21	506.94	506.94	506.94	506.94	465.26	2
2025-10-20	520.00	520.00	520.00	520.00	477.25	1
2025-10-17	514.23	514.23	514.23	514.23	471.95	1
2025-10-16	507.09	512.00	507.09	512.00	469.90	520
2025-10-15	509.64	509.64	509.64	509.64	458.91	1
2025-10-14	517.47	517.47	506.19	506.19	455.80	17
2025-10-13	512.72	512.72	509.60	509.60	458.87	29
2025-10-10	519.18	519.18	519.18	519.18	467.50	1
2025-10-09	517.14	517.14	513.06	513.06	461.99	4
2025-10-08	504.00	515.00	504.00	515.00	463.73	3
2025-10-07	534.48	534.48	506.00	506.00	455.63	234
2025-10-06	513.06	513.06	513.06	513.06	461.99	0
2025-10-03	513.06	513.06	513.06	513.06	461.99	0
2025-10-02	513.06	513.06	513.06	513.06	461.99	0
2025-10-01	513.06	513.06	513.06	513.06	461.99	0
2025-09-30	513.06	513.06	513.06	513.06	461.99	0
2025-09-29	513.06	513.06	513.06	513.06	461.99	0
2025-09-26	513.06	513.06	513.06	513.06	461.99	0
2025-09-25	513.06	513.06	513.06	513.06	461.99	0
2025-09-24	513.06	513.06	513.06	513.06	461.99	0
2025-09-23	513.06	513.06	513.06	513.06	461.99	0
2025-09-22	513.06	513.06	513.06	513.06	461.99	2
2025-09-19	488.00	488.00	488.00	488.00	439.42	0
2025-09-18	488.00	488.00	488.00	488.00	439.42	0
2025-09-17	488.00	488.00	488.00	488.00	439.42	0
2025-09-16	488.00	488.00	488.00	488.00	439.42	20
2025-09-15	462.30	462.30	462.30	462.30	416.28	0
2025-09-12	462.30	462.30	462.30	462.30	416.28	0
2025-09-11	462.30	462.30	462.30	462.30	416.28	0
2025-09-10	462.30	462.30	462.30	462.30	416.28	0
2025-09-09	462.30	462.30	462.30	462.30	416.28	0
2025-09-08	462.30	462.30	462.30	462.30	416.28	0
2025-09-05	462.30	462.30	462.30	462.30	416.28	0
2025-09-04	462.30	462.30	462.30	462.30	416.28	0
2025-09-03	462.30	462.30	462.30	462.30	416.28	0
2025-09-02	462.30	462.30	462.30	462.30	416.28	0
2025-09-01	462.30	462.30	462.30	462.30	416.28	0
2025-08-29	462.30	462.30	462.30	462.30	416.28	0
2025-08-28	462.30	462.30	462.30	462.30	416.28	0
2025-08-27	462.30	462.30	462.30	462.30	416.28	0
2025-08-26	462.30	462.30	462.30	462.30	416.28	0
2025-08-25	462.30	462.30	462.30	462.30	416.28	0
2025-08-22	462.30	462.30	462.30	462.30	416.28	0
2025-08-21	462.30	462.30	462.30	462.30	416.28	0
2025-08-20	462.30	462.30	462.30	462.30	416.28	0
2025-08-19	462.30	462.30	462.30	462.30	416.28	0
2025-08-18	462.30	462.30	462.30	462.30	416.28	1
2025-08-15	460.92	460.92	460.92	460.92	415.04	1
2025-08-14	456.78	456.78	456.78	456.78	411.31	1
2025-08-13	488.04	488.04	488.04	488.04	439.46	0
2025-08-12	488.04	488.04	488.04	488.04	439.46	0
2025-08-11	488.04	488.04	488.04	488.04	439.46	0
2025-08-08	488.04	488.04	488.04	488.04	439.46	0

← NewerPage 5 of 21 · 1,249 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.