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
2024-06-10	107.91	110.21	107.84	110.21	96.114	145
2024-06-07	109.68	113.06	109.68	110.54	96.398	52
2024-06-06	112.85	115.82	112.85	114.65	99.986	14
2024-06-05	111.92	114.46	111.92	113.83	99.271	27
2024-06-04	108.41	111.67	104.50	111.33	97.091	137
2024-06-03	110.72	113.45	107.73	107.73	93.951	1,642
2024-05-31	117.89	117.89	115.18	115.22	100.48	1
2024-05-30	118.58	118.58	115.70	117.24	102.24	105
2024-05-29	116.41	118.31	114.95	115.85	101.03	814
2024-05-28	117.50	117.50	116.19	116.74	101.81	52
2024-05-24	115.79	117.35	115.79	116.62	101.70	1,079
2024-05-23	117.16	117.90	116.05	117.58	102.54	108
2024-05-22	115.47	118.65	115.47	117.59	102.55	15
2024-05-21	117.37	118.96	116.71	116.71	101.78	2
2024-05-20	120.28	120.28	118.52	118.67	103.49	1,049
2024-05-17	121.43	121.43	120.09	120.60	105.17	1
2024-05-16	123.36	123.36	119.68	120.18	104.81	20
2024-05-15	121.12	121.36	121.12	121.36	105.84	1
2024-05-14	120.91	122.07	120.91	121.47	105.93	3
2024-05-13	121.96	122.55	120.41	122.45	106.79	19
2024-05-10	122.44	122.44	120.96	121.74	106.17	1
2024-05-09	121.09	121.71	119.55	121.21	105.71	11
2024-05-08	119.66	119.95	117.98	119.80	104.48	11
2024-05-07	121.15	121.15	118.74	119.41	104.14	0
2024-05-03	118.53	118.59	117.00	118.53	103.37	2
2024-05-02	119.84	119.84	118.51	118.51	103.35	1
2024-05-01	117.50	119.19	116.79	118.10	102.99	325
2024-04-30	120.12	120.12	118.55	118.55	103.39	1
2024-04-29	118.92	120.12	118.32	118.62	103.45	379
2024-04-26	116.06	118.34	114.99	117.92	102.84	215
2024-04-25	116.62	116.62	113.96	115.86	101.04	106
2024-04-24	117.01	117.95	115.51	116.28	101.41	1,004
2024-04-23	119.51	119.51	117.08	117.95	102.86	1,172
2024-04-22	119.80	120.09	118.22	118.97	103.75	22
2024-04-19	119.50	119.92	119.13	119.71	104.40	21
2024-04-18	120.82	120.82	119.10	119.19	103.95	449
2024-04-17	121.43	121.43	118.13	118.93	103.72	5
2024-04-16	120.85	122.37	119.33	120.24	104.86	141
2024-04-15	124.74	125.21	123.86	124.39	107.51	7
2024-04-12	124.09	125.17	123.88	124.70	107.77	80
2024-04-11	126.76	126.95	124.77	124.77	107.84	42
2024-04-10	128.57	128.57	125.85	125.85	108.77	5
2024-04-09	130.10	130.10	128.70	128.93	111.43	400
2024-04-08	128.85	128.98	127.23	128.98	111.47	3
2024-04-05	129.51	129.51	128.47	128.62	111.16	31
2024-04-04	127.79	127.79	127.79	127.79	110.45	0
2024-04-03	127.79	127.79	127.79	127.79	110.45	1
2024-04-02	130.19	130.19	130.19	130.19	112.52	0
2024-03-28	130.64	131.36	129.74	130.19	112.52	104
2024-03-27	130.26	130.95	130.26	130.60	112.87	0
2024-03-26	128.99	130.94	128.99	130.89	113.13	34
2024-03-25	129.87	129.87	129.12	129.58	111.99	40
2024-03-22	130.40	131.31	130.30	130.41	112.71	127
2024-03-21	127.74	131.08	127.74	129.94	112.30	8
2024-03-20	126.50	128.56	125.18	128.49	111.05	9
2024-03-19	127.85	128.41	127.40	127.47	110.17	12
2024-03-18	128.63	128.95	127.64	128.49	111.05	33
2024-03-15	125.79	129.56	124.85	127.09	109.84	396
2024-03-14	124.70	125.29	124.28	125.17	108.18	2
2024-03-13	121.27	124.38	121.27	124.38	107.50	425

← NewerPage 11 of 21 · 1,246 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.