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
2024-03-13	121.27	124.38	121.27	124.38	107.50	425
2024-03-12	123.07	123.07	121.31	122.05	105.49	1,032
2024-03-11	122.94	122.94	121.69	122.53	105.90	12
2024-03-08	121.54	122.65	121.21	121.78	105.25	4
2024-03-07	122.49	122.49	121.32	121.58	105.08	5
2024-03-06	123.08	123.34	122.09	122.09	105.52	7
2024-03-05	123.51	124.83	122.81	124.64	107.72	22
2024-03-04	124.57	124.83	124.14	124.47	107.58	3
2024-03-01	124.25	125.85	124.25	124.87	107.92	52
2024-02-29	125.59	126.20	122.51	125.17	108.18	76
2024-02-28	122.02	125.82	121.94	125.09	108.11	191
2024-02-27	119.17	121.75	118.58	121.75	105.23	132
2024-02-26	118.53	120.23	116.91	119.13	102.96	377
2024-02-23	128.53	128.53	119.12	119.12	102.95	275
2024-02-22	133.71	134.13	132.47	132.47	114.49	456
2024-02-21	131.78	133.17	131.78	132.84	114.81	35
2024-02-20	132.87	134.98	132.87	134.54	116.28	23
2024-02-19	133.97	133.97	133.97	133.97	115.79	0
2024-02-16	137.91	140.40	133.97	133.97	115.79	573
2024-02-15	143.30	143.30	142.02	142.24	122.93	220
2024-02-14	141.08	141.63	140.44	141.63	122.41	6
2024-02-13	141.34	141.34	139.07	140.71	121.61	36
2024-02-12	141.92	142.11	140.71	141.64	122.41	200
2024-02-09	141.94	142.94	140.54	142.68	123.32	39
2024-02-08	139.38	139.38	138.11	138.93	120.07	164
2024-02-07	140.59	142.43	138.45	138.89	120.04	833
2024-02-06	138.37	140.12	138.37	139.77	120.80	17
2024-02-05	142.93	142.93	136.53	136.53	118.00	15
2024-02-02	139.67	141.57	139.67	141.38	122.19	54
2024-02-01	135.16	140.88	135.16	140.54	121.47	99
2024-01-31	138.09	138.62	136.49	136.52	117.99	4
2024-01-30	135.85	137.17	135.59	136.83	118.26	211
2024-01-29	137.11	137.11	135.42	135.42	117.04	1,659
2024-01-26	135.79	136.70	135.24	136.02	117.56	81
2024-01-25	133.82	133.82	132.19	133.53	115.41	4
2024-01-24	136.21	137.29	135.04	135.04	116.71	38
2024-01-23	133.92	136.48	133.87	136.22	117.73	201
2024-01-22	133.19	134.21	133.19	134.21	115.99	222
2024-01-19	133.78	133.78	131.31	132.99	114.94	69
2024-01-18	129.05	131.80	127.66	131.80	113.91	21
2024-01-17	128.91	129.32	128.11	129.32	111.77	51
2024-01-16	129.03	129.96	128.96	129.59	112.00	317
2024-01-15	130.33	130.33	130.33	130.33	112.64	0
2024-01-12	129.25	130.33	128.86	130.33	112.64	6
2024-01-11	127.90	128.90	127.90	128.90	111.41	401
2024-01-10	126.97	128.74	126.97	128.74	111.27	13
2024-01-09	127.52	129.26	126.45	127.52	110.21	6
2024-01-08	127.62	127.62	127.58	127.58	110.26	30
2024-01-05	125.86	125.86	125.86	125.86	108.78	186
2024-01-04	127.06	127.06	127.06	127.06	109.82	3
2024-01-03	127.74	128.68	126.80	127.53	110.22	48
2024-01-02	129.61	130.21	128.74	128.74	111.27	130
2023-12-29	129.50	130.53	129.50	130.14	112.48	7
2023-12-28	131.14	131.73	129.94	130.45	112.74	46
2023-12-27	130.93	130.93	130.93	130.93	113.16	0
2023-12-22	132.60	133.50	130.81	130.93	113.16	63
2023-12-21	131.78	131.78	130.79	130.87	113.10	68
2023-12-20	132.30	133.87	131.07	132.86	114.83	45
2023-12-19	132.04	133.59	132.04	133.05	114.99	74
2023-12-18	130.63	130.63	129.04	130.44	112.74	71

← NewerPage 12 of 21 · 1,251 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.