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
2023-12-15	130.39	131.28	130.39	130.64	112.91	3
2023-12-14	130.66	130.66	129.91	129.91	112.28	3
2023-12-13	128.41	129.14	128.41	128.71	111.24	151
2023-12-12	127.40	127.93	127.09	127.42	110.13	120
2023-12-11	128.45	128.45	127.59	127.91	110.55	310
2023-12-08	127.73	128.73	127.41	128.73	111.26	623
2023-12-07	127.12	127.44	126.01	127.44	110.14	490
2023-12-06	127.49	127.49	126.41	126.60	109.42	34
2023-12-05	125.53	126.00	125.21	125.21	108.22	401
2023-12-04	127.11	127.11	125.22	125.91	108.82	1,213
2023-12-01	127.25	127.47	127.25	127.38	110.09	69
2023-11-30	124.23	126.09	123.50	125.96	108.86	103
2023-11-29	125.43	126.00	124.69	124.69	107.76	709
2023-11-28	122.84	124.98	122.84	124.45	107.56	237
2023-11-27	123.72	123.72	123.72	123.72	106.93	0
2023-11-24	124.23	125.36	123.72	123.72	106.93	211
2023-11-23	125.38	125.38	125.38	125.38	108.36	0
2023-11-22	124.96	125.38	124.16	125.38	108.36	3
2023-11-21	126.33	127.51	123.40	123.40	106.65	92
2023-11-20	125.40	127.23	123.04	126.67	109.47	178
2023-11-17	125.23	126.46	125.14	125.87	108.79	102
2023-11-16	126.63	128.63	126.12	126.55	109.37	38
2023-11-15	125.00	126.61	125.00	126.32	109.18	93
2023-11-14	121.59	125.71	121.45	125.64	108.59	387
2023-11-13	118.87	119.58	118.87	119.58	103.35	301
2023-11-10	119.93	119.93	117.69	118.49	102.41	21
2023-11-09	120.68	120.68	120.68	120.68	104.30	0
2023-11-08	120.78	120.78	120.68	120.68	104.30	200
2023-11-07	120.55	120.55	120.31	120.31	103.98	326
2023-11-06	120.26	121.43	119.34	119.34	103.14	187
2023-11-03	120.17	124.52	120.17	121.87	105.33	104
2023-11-02	118.99	120.34	117.97	120.15	103.04	19
2023-11-01	113.68	117.36	113.68	117.36	100.65	46
2023-10-31	113.19	113.19	110.19	111.26	95.415	6
2023-10-30	107.06	110.79	107.06	110.45	94.725	91
2023-10-27	106.80	108.98	106.80	107.13	91.877	31
2023-10-26	103.22	103.29	103.15	103.15	88.464	2
2023-10-25	100.89	100.89	100.89	100.89	86.526	0
2023-10-24	101.70	101.70	100.68	100.89	86.526	54
2023-10-23	100.23	100.89	100.00	100.23	85.955	221
2023-10-20	101.01	101.81	100.41	101.44	86.997	142
2023-10-19	102.50	102.50	102.09	102.09	87.555	179
2023-10-18	107.46	107.46	107.46	107.46	92.160	0
2023-10-17	107.46	107.46	107.46	107.46	92.160	0
2023-10-16	106.92	107.46	106.92	107.46	92.160	116
2023-10-13	107.92	107.92	107.92	107.92	92.555	682
2023-10-12	108.08	108.08	106.57	107.06	91.817	2
2023-10-11	106.23	107.67	106.23	107.12	91.869	4
2023-10-10	104.15	106.51	104.15	106.51	91.346	49
2023-10-09	104.41	104.41	102.38	102.38	87.804	14
2023-10-06	105.65	105.78	105.21	105.78	90.720	18
2023-10-05	105.43	105.43	105.43	105.43	90.415	10
2023-10-04	109.05	109.05	109.05	109.05	93.524	0
2023-10-03	109.05	109.05	109.05	109.05	93.524	0
2023-10-02	108.59	109.05	108.59	109.05	93.524	0
2023-09-29	106.76	106.76	106.76	106.76	91.561	0
2023-09-28	106.76	106.76	106.76	106.76	91.561	0
2023-09-27	106.76	106.76	106.76	106.76	91.561	30
2023-09-26	109.64	109.64	108.87	108.87	93.370	11
2023-09-25	108.78	108.78	108.78	108.78	93.292	0

← NewerPage 13 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.