Fomento Económico Mexicano, S.A.B. de C.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 557.20 | 557.20 | 557.20 | 557.20 | 480.00 | 0 |
| 2024-11-11 | 562.02 | 562.02 | 542.64 | 557.20 | 480.00 | 6 |
| 2024-11-08 | 562.02 | 562.02 | 562.02 | 562.02 | 484.15 | 0 |
| 2024-11-07 | 562.02 | 562.02 | 562.02 | 562.02 | 484.15 | 0 |
| 2024-11-06 | 562.02 | 562.02 | 562.02 | 562.02 | 484.15 | 1 |
| 2024-11-05 | 562.02 | 562.02 | 562.02 | 562.02 | 484.15 | 1 |
| 2024-11-04 | 562.02 | 562.02 | 562.02 | 562.02 | 484.15 | 2 |
| 2024-11-01 | 561.12 | 561.12 | 561.12 | 561.12 | 483.38 | 0 |
| 2024-10-31 | 561.12 | 561.12 | 561.12 | 561.12 | 483.38 | 0 |
| 2024-10-30 | 561.12 | 561.12 | 561.12 | 561.12 | 483.38 | 0 |
| 2024-10-29 | 561.05 | 561.12 | 561.05 | 561.12 | 483.38 | 2 |
| 2024-10-28 | 554.40 | 554.40 | 554.40 | 554.40 | 477.59 | 0 |
| 2024-10-25 | 554.40 | 554.40 | 554.40 | 554.40 | 477.59 | 0 |
| 2024-10-24 | 554.40 | 554.40 | 554.40 | 554.40 | 477.59 | 1 |
| 2024-10-23 | 544.50 | 544.50 | 544.50 | 544.50 | 469.06 | 0 |
| 2024-10-22 | 544.50 | 544.50 | 544.50 | 544.50 | 469.06 | 0 |
| 2024-10-21 | 544.50 | 544.50 | 544.50 | 544.50 | 469.06 | 0 |
| 2024-10-18 | 544.50 | 544.50 | 544.50 | 544.50 | 469.06 | 0 |
| 2024-10-17 | 546.70 | 546.70 | 544.50 | 544.50 | 469.06 | 6 |
| 2024-10-16 | 553.92 | 553.92 | 553.92 | 553.92 | 477.18 | 3 |
| 2024-10-15 | 553.92 | 553.92 | 553.92 | 553.92 | 477.18 | 0 |
| 2024-10-14 | 553.92 | 553.92 | 553.92 | 553.92 | 473.01 | 0 |
| 2024-10-11 | 553.92 | 553.92 | 553.92 | 553.92 | 473.01 | 73 |
| 2024-10-10 | 541.20 | 541.20 | 541.20 | 541.20 | 462.14 | 0 |
| 2024-10-09 | 541.20 | 541.20 | 541.20 | 541.20 | 462.14 | 0 |
| 2024-10-08 | 540.65 | 541.20 | 540.65 | 541.20 | 462.14 | 2 |
| 2024-10-07 | 536.22 | 536.22 | 536.22 | 536.22 | 457.89 | 0 |
| 2024-10-04 | 536.22 | 536.22 | 536.22 | 536.22 | 457.89 | 0 |
| 2024-10-03 | 536.22 | 536.22 | 536.22 | 536.22 | 457.89 | 0 |
| 2024-10-02 | 536.22 | 536.22 | 536.22 | 536.22 | 457.89 | 1 |
| 2024-10-01 | 548.35 | 548.35 | 548.35 | 548.35 | 468.25 | 0 |
| 2024-09-30 | 548.35 | 548.35 | 548.35 | 548.35 | 468.25 | 0 |
| 2024-09-27 | 548.35 | 548.35 | 548.35 | 548.35 | 468.25 | 0 |
| 2024-09-26 | 548.35 | 548.35 | 548.35 | 548.35 | 468.25 | 74 |
| 2024-09-25 | 554.00 | 554.00 | 554.00 | 554.00 | 473.07 | 0 |
| 2024-09-24 | 554.00 | 554.00 | 554.00 | 554.00 | 473.07 | 0 |
| 2024-09-23 | 554.00 | 554.00 | 554.00 | 554.00 | 473.07 | 0 |
| 2024-09-20 | 554.00 | 554.00 | 554.00 | 554.00 | 473.07 | 0 |
| 2024-09-19 | 558.32 | 558.32 | 554.00 | 554.00 | 473.07 | 2 |
| 2024-09-18 | 569.56 | 569.56 | 569.56 | 569.56 | 486.36 | 0 |
| 2024-09-17 | 569.56 | 569.56 | 569.56 | 569.56 | 486.36 | 0 |
| 2024-09-16 | 569.56 | 569.56 | 569.56 | 569.56 | 486.36 | 1 |
| 2024-09-13 | 567.72 | 567.72 | 567.72 | 567.72 | 484.79 | 0 |
| 2024-09-12 | 567.72 | 567.72 | 567.72 | 567.72 | 484.79 | 0 |
| 2024-09-11 | 567.72 | 567.72 | 567.72 | 567.72 | 484.79 | 0 |
| 2024-09-10 | 567.72 | 567.72 | 567.72 | 567.72 | 484.79 | 1 |
| 2024-09-09 | 576.27 | 576.27 | 576.27 | 576.27 | 492.09 | 1 |
| 2024-09-06 | 576.52 | 576.52 | 576.52 | 576.52 | 492.30 | 0 |
| 2024-09-05 | 576.52 | 576.52 | 576.52 | 576.52 | 492.30 | 0 |
| 2024-09-04 | 576.52 | 576.52 | 576.52 | 576.52 | 492.30 | 0 |
| 2024-09-03 | 576.52 | 576.52 | 576.52 | 576.52 | 492.30 | 0 |
| 2024-09-02 | 576.52 | 576.52 | 576.52 | 576.52 | 492.30 | 0 |
| 2024-08-30 | 576.52 | 576.52 | 576.52 | 576.52 | 492.30 | 0 |
| 2024-08-29 | 576.52 | 576.52 | 576.52 | 576.52 | 492.30 | 0 |
| 2024-08-28 | 576.52 | 576.52 | 576.52 | 576.52 | 492.30 | 0 |
| 2024-08-27 | 576.52 | 576.52 | 576.52 | 576.52 | 492.30 | 1 |
| 2024-08-26 | 592.00 | 592.00 | 592.00 | 592.00 | 505.52 | 0 |
| 2024-08-23 | 592.80 | 592.80 | 592.00 | 592.00 | 505.52 | 2 |
| 2024-08-22 | 597.08 | 597.08 | 597.08 | 597.08 | 509.86 | 1 |
| 2024-08-21 | 614.42 | 614.42 | 614.42 | 614.42 | 524.67 | 0 |
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.