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
2025-02-12	507.02	507.02	507.02	507.02	440.86	0
2025-02-11	507.02	507.02	507.02	507.02	440.86	0
2025-02-10	507.02	507.02	507.02	507.02	440.86	0
2025-02-07	507.02	507.02	507.02	507.02	440.86	1
2025-02-06	509.93	512.05	509.93	512.05	445.24	3
2025-02-05	509.93	509.93	509.93	509.93	443.39	0
2025-02-04	509.93	509.93	509.93	509.93	443.39	0
2025-02-03	509.93	509.93	509.93	509.93	443.39	0
2025-01-31	509.93	509.93	509.93	509.93	443.39	1
2025-01-30	516.12	516.12	516.12	516.12	448.78	1
2025-01-29	497.82	497.82	497.82	497.82	432.86	0
2025-01-28	497.82	497.82	497.82	497.82	432.86	0
2025-01-27	497.82	497.82	497.82	497.82	432.86	1
2025-01-24	499.80	499.80	499.80	499.80	434.59	0
2025-01-23	499.80	499.80	499.80	499.80	434.59	0
2025-01-22	503.19	503.19	498.64	499.80	434.59	6
2025-01-21	503.18	503.18	503.18	503.18	437.53	0
2025-01-20	503.18	503.18	503.18	503.18	437.53	0
2025-01-17	503.18	503.18	503.18	503.18	437.53	0
2025-01-16	503.18	503.18	503.18	503.18	437.53	0
2025-01-15	503.18	503.18	503.18	503.18	433.47	0
2025-01-14	503.18	503.18	503.18	503.18	433.47	0
2025-01-13	503.18	503.18	503.18	503.18	433.47	1
2025-01-10	513.37	513.37	513.37	513.37	442.24	0
2025-01-09	513.37	513.37	513.37	513.37	442.24	0
2025-01-08	513.37	513.37	513.37	513.37	442.24	2
2025-01-07	514.40	514.40	514.40	514.40	443.13	0
2025-01-06	514.40	514.40	514.40	514.40	443.13	1
2025-01-03	514.40	514.40	514.40	514.40	443.13	1
2025-01-02	537.95	537.95	528.94	528.94	455.66	4
2024-12-30	552.75	552.75	552.75	552.75	476.17	0
2024-12-27	552.75	552.75	552.75	552.75	476.17	0
2024-12-26	552.75	552.75	552.75	552.75	476.17	0
2024-12-23	552.75	552.75	552.75	552.75	476.17	0
2024-12-20	552.75	552.75	552.75	552.75	476.17	0
2024-12-19	552.75	552.75	552.75	552.75	476.17	0
2024-12-18	552.75	552.75	552.75	552.75	476.17	0
2024-12-17	552.75	552.75	552.75	552.75	476.17	0
2024-12-16	552.75	552.75	552.75	552.75	476.17	0
2024-12-13	552.75	552.75	552.75	552.75	476.17	0
2024-12-12	552.75	552.75	552.75	552.75	476.17	0
2024-12-11	552.75	552.75	552.75	552.75	476.17	0
2024-12-10	552.75	552.75	552.75	552.75	476.17	0
2024-12-09	552.75	552.75	552.75	552.75	476.17	0
2024-12-06	552.75	552.75	552.75	552.75	476.17	0
2024-12-05	552.75	552.75	552.75	552.75	476.17	2
2024-12-04	550.26	550.26	548.64	548.64	472.63	4
2024-12-03	535.30	535.30	535.30	535.30	461.13	1
2024-12-02	534.77	534.77	533.18	533.18	459.31	2
2024-11-29	508.81	508.81	508.81	508.81	438.32	0
2024-11-28	508.81	508.81	508.81	508.81	438.32	2
2024-11-27	506.50	506.50	506.50	506.50	436.33	0
2024-11-26	506.50	506.50	506.50	506.50	436.33	0
2024-11-25	506.50	506.50	506.50	506.50	436.33	0
2024-11-22	506.00	507.00	506.00	506.50	436.33	3
2024-11-21	557.20	557.20	557.20	557.20	480.00	0
2024-11-19	557.20	557.20	557.20	557.20	480.00	0
2024-11-18	557.20	557.20	557.20	557.20	480.00	0
2024-11-14	557.20	557.20	557.20	557.20	480.00	0
2024-11-13	557.20	557.20	557.20	557.20	480.00	0

← NewerPage 8 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.