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
2024-09-03	102.19	102.19	100.62	100.70	88.500	9
2024-09-02	102.91	102.91	102.91	102.91	90.443	0
2024-08-30	104.62	104.62	102.91	102.91	90.443	3
2024-08-29	104.82	104.82	102.59	102.69	90.249	15
2024-08-28	105.71	105.90	104.47	104.47	91.814	44
2024-08-27	105.36	105.36	103.96	104.94	92.227	6
2024-08-23	108.80	108.95	107.25	108.58	95.426	7
2024-08-22	107.67	108.53	107.04	107.92	94.846	21
2024-08-21	110.07	111.91	107.44	107.58	94.547	285
2024-08-20	113.62	113.98	110.87	111.37	97.878	16
2024-08-19	112.09	114.08	112.04	113.01	99.319	17
2024-08-16	113.58	113.58	112.81	113.06	99.363	9
2024-08-15	114.00	114.19	113.69	114.19	100.36	0
2024-08-14	111.16	112.20	111.16	111.87	98.317	3
2024-08-13	110.60	111.38	110.60	111.38	97.887	22
2024-08-12	113.47	113.47	110.34	110.34	96.973	7
2024-08-09	111.04	112.65	110.89	112.20	98.607	3
2024-08-08	110.35	111.06	110.15	110.78	97.359	1
2024-08-07	109.05	111.03	109.05	110.41	97.034	2
2024-08-06	105.86	108.43	105.86	107.34	94.336	29
2024-08-05	105.08	105.66	104.35	105.21	92.464	30
2024-08-02	108.67	109.89	108.10	109.04	95.830	14
2024-08-01	111.38	113.03	108.50	108.50	95.356	5
2024-07-31	109.49	110.82	109.49	110.72	97.307	4
2024-07-30	109.36	109.83	108.05	108.53	95.382	105
2024-07-29	109.26	110.97	109.26	109.66	96.375	2
2024-07-26	108.27	109.88	108.27	108.81	95.628	8
2024-07-25	109.62	111.49	108.79	109.09	95.878	529
2024-07-24	117.56	117.56	114.28	114.28	100.43	312
2024-07-23	118.34	118.34	117.65	117.65	103.40	33
2024-07-22	116.42	118.31	116.42	118.31	103.98	180
2024-07-19	116.74	117.17	114.60	116.23	102.15	108
2024-07-18	118.93	118.98	116.89	117.59	103.34	869
2024-07-17	118.55	118.55	117.06	117.53	103.29	802
2024-07-16	117.49	117.56	115.02	117.56	102.52	373
2024-07-15	116.99	117.81	115.25	115.31	100.56	147
2024-07-12	114.69	117.33	114.69	116.67	101.75	209
2024-07-11	113.95	114.63	113.95	114.27	99.655	7
2024-07-10	113.30	114.00	112.40	113.93	99.362	9
2024-07-09	109.61	112.63	109.61	112.63	98.224	8
2024-07-08	107.43	109.48	107.00	109.48	95.477	120
2024-07-05	105.77	106.72	105.00	106.13	92.556	220
2024-07-04	106.48	106.48	106.48	106.48	92.863	0
2024-07-03	108.47	108.47	106.48	106.48	92.863	35
2024-07-02	108.44	109.57	107.65	107.84	94.043	153
2024-07-01	107.99	107.99	107.28	107.56	93.803	3
2024-06-28	107.13	107.81	106.50	106.92	93.245	3
2024-06-27	106.01	107.13	105.27	106.87	93.201	4
2024-06-26	107.98	107.98	107.41	107.41	93.672	1
2024-06-25	108.18	108.18	106.03	106.03	92.469	1
2024-06-24	105.70	109.77	105.70	108.17	94.335	5
2024-06-21	108.94	108.94	108.06	108.06	94.239	12
2024-06-20	109.13	109.69	107.12	107.12	93.421	14
2024-06-19	109.63	109.63	109.63	109.63	95.608	0
2024-06-18	110.07	110.07	109.63	109.63	95.608	161
2024-06-17	105.96	106.47	105.96	106.47	92.850	9
2024-06-14	106.00	106.00	106.00	106.00	92.442	1
2024-06-13	107.61	107.61	107.61	107.61	93.844	90
2024-06-12	109.73	111.28	108.96	109.20	95.233	4
2024-06-11	109.53	109.53	107.97	108.52	94.640	82

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1.6024 MXN
2026-07-15	1.6443 MXN
2026-04-22	1.6004 MXN
2026-01-16	1.8503 MXN
2025-10-16	1.7945 MXN
2025-07-17	1.7702 MXN
2025-04-24	1.6280 MXN
2025-01-17	0.8131 MXN
2024-10-16	0.8645 MXN
2024-07-17	0.9036 MXN
2024-04-16	1.1155 MXN
2023-11-03	0.9248 MXN
2023-05-04	1.0001 MXN
2022-11-03	0.8546 MXN
2022-05-03	0.8241 MXN
2021-11-03	0.5482 MXN
2021-05-04	0.5608 MXN
2020-11-03	0.7465 MXN
2020-08-18	0.6864 MXN
2019-11-01	0.7386 MXN
2019-05-03	0.7437 MXN

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.