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
2025-08-07	488.04	488.04	488.04	488.04	439.46	0
2025-08-06	488.04	488.04	488.04	488.04	439.46	0
2025-08-05	488.04	488.04	488.04	488.04	439.46	0
2025-08-04	501.76	501.76	487.55	488.04	439.46	6
2025-08-01	501.33	501.33	501.33	501.33	451.42	20
2025-07-31	510.51	510.51	510.51	510.51	459.69	0
2025-07-30	510.51	510.51	510.51	510.51	459.69	1
2025-07-29	509.12	510.51	509.12	510.51	459.69	2
2025-07-28	544.84	544.84	544.84	544.84	490.60	0
2025-07-25	544.84	544.84	544.84	544.84	490.60	1
2025-07-24	537.84	537.84	537.84	537.84	484.30	20
2025-07-23	540.00	540.00	540.00	540.00	486.25	1
2025-07-22	540.66	550.00	540.66	550.00	495.25	2
2025-07-21	551.09	551.09	551.09	551.09	496.23	1
2025-07-18	550.56	550.56	550.56	550.56	495.75	0
2025-07-17	555.00	555.00	550.56	550.56	495.75	2
2025-07-16	552.03	552.03	548.00	548.00	484.60	3
2025-07-15	550.70	550.70	547.85	548.20	484.78	3
2025-07-14	557.90	557.90	551.70	552.00	488.14	4
2025-07-11	561.99	561.99	560.57	560.57	495.72	4
2025-07-10	561.68	564.30	561.00	564.30	499.01	22
2025-07-09	572.28	572.28	561.68	561.68	496.70	36
2025-07-08	576.80	576.80	576.80	576.80	510.07	0
2025-07-07	576.80	576.80	576.80	576.80	510.07	0
2025-07-04	576.80	576.80	576.80	576.80	510.07	0
2025-07-03	576.80	576.80	576.80	576.80	510.07	0
2025-07-02	576.80	576.80	576.80	576.80	510.07	1
2025-07-01	565.60	565.60	565.60	565.60	500.16	1
2025-06-30	588.23	588.23	588.23	588.23	520.18	0
2025-06-27	588.23	588.23	588.23	588.23	520.18	0
2025-06-26	588.23	588.23	588.23	588.23	520.18	0
2025-06-25	588.23	588.23	588.23	588.23	520.18	0
2025-06-24	588.23	588.23	588.23	588.23	520.18	0
2025-06-23	588.23	588.23	588.23	588.23	520.18	0
2025-06-20	588.23	588.23	588.23	588.23	520.18	0
2025-06-18	588.23	588.23	588.23	588.23	520.18	0
2025-06-17	588.23	588.23	588.23	588.23	520.18	0
2025-06-16	588.23	588.23	588.23	588.23	520.18	0
2025-06-13	588.23	588.23	588.23	588.23	520.18	1
2025-06-12	588.23	588.23	588.23	588.23	520.18	0
2025-06-11	588.23	588.23	588.23	588.23	520.18	0
2025-06-10	588.23	588.23	588.23	588.23	520.18	0
2025-06-09	588.23	588.23	588.23	588.23	520.18	0
2025-06-06	588.23	588.23	588.23	588.23	520.18	0
2025-06-05	588.23	588.23	588.23	588.23	520.18	2
2025-06-04	599.63	599.63	599.63	599.63	530.26	0
2025-06-03	599.63	599.63	599.63	599.63	530.26	6
2025-06-02	591.00	605.00	591.00	605.00	535.01	2
2025-05-30	558.00	558.00	558.00	558.00	493.44	0
2025-05-29	558.00	558.00	558.00	558.00	493.44	0
2025-05-28	558.00	558.00	558.00	558.00	493.44	0
2025-05-27	558.00	558.00	558.00	558.00	493.44	0
2025-05-26	558.00	558.00	558.00	558.00	493.44	0
2025-05-23	558.00	558.00	558.00	558.00	493.44	0
2025-05-22	558.00	558.00	558.00	558.00	493.44	0
2025-05-21	558.00	558.00	558.00	558.00	493.44	0
2025-05-20	558.00	558.00	558.00	558.00	493.44	0
2025-05-19	558.00	558.00	558.00	558.00	493.44	0
2025-05-16	558.00	558.00	558.00	558.00	493.44	0
2025-05-15	558.00	558.00	558.00	558.00	493.44	0

← NewerPage 6 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.