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
2023-09-22	108.78	108.78	108.78	108.78	93.292	0
2023-09-21	108.78	108.78	108.78	108.78	93.292	30
2023-09-20	110.02	110.02	110.02	110.02	94.359	185
2023-09-19	109.90	109.90	109.90	109.90	94.249	254
2023-09-18	108.80	108.80	108.80	108.80	93.310	20
2023-09-15	109.57	109.57	109.57	109.57	93.966	0
2023-09-14	109.57	109.57	109.57	109.57	93.966	0
2023-09-13	109.57	109.57	109.57	109.57	93.966	0
2023-09-12	109.57	109.57	109.57	109.57	93.966	0
2023-09-11	109.57	109.57	109.57	109.57	93.966	0
2023-09-08	109.57	109.57	109.57	109.57	93.966	0
2023-09-07	109.57	109.57	109.57	109.57	93.966	1
2023-09-06	109.52	109.52	109.52	109.52	93.923	331
2023-09-05	110.00	110.00	109.41	109.41	93.828	6
2023-09-04	110.69	110.69	110.69	110.69	94.931	0
2023-09-01	111.71	111.71	110.69	110.69	94.931	115
2023-08-31	115.97	115.97	112.26	112.47	96.456	108
2023-08-30	119.21	119.21	117.39	117.39	100.68	1,119
2023-08-29	117.98	117.98	117.98	117.98	101.18	0
2023-08-25	115.66	115.66	115.66	115.66	99.193	224
2023-08-24	116.13	116.13	116.13	116.13	99.592	300
2023-08-23	116.52	116.52	116.52	116.52	99.934	9
2023-08-22	113.61	113.61	113.61	113.61	97.436	22
2023-08-21	115.69	115.69	115.69	115.69	99.219	0
2023-08-18	112.86	115.69	112.39	115.69	99.219	426
2023-08-17	116.44	116.45	114.31	114.31	98.031	1,619
2023-08-16	114.90	116.94	114.53	116.89	100.25	3,907
2023-08-15	111.67	111.68	111.65	111.65	95.750	800
2023-08-14	110.82	113.93	110.82	113.93	97.709	315
2023-08-11	113.16	113.16	112.99	112.99	96.903	200
2023-08-10	113.40	114.19	113.40	113.80	97.598	119
2023-08-09	112.67	112.67	112.67	112.67	96.624	100
2023-08-08	112.82	112.82	111.91	112.27	96.286	210
2023-08-07	107.41	107.41	107.41	107.41	92.113	0
2023-08-04	107.41	107.41	107.41	107.41	92.113	0
2023-08-03	108.64	108.64	107.41	107.41	92.113	14
2023-08-02	111.56	111.56	110.19	110.19	94.502	3,492
2023-08-01	113.37	113.37	113.37	113.37	97.229	0
2023-07-31	113.91	113.91	113.37	113.37	97.229	2,424
2023-07-28	113.35	113.96	113.35	113.43	97.280	5,124
2023-07-27	109.85	109.85	109.85	109.85	94.206	460
2023-07-26	109.07	109.07	109.07	109.07	93.541	0
2023-07-25	109.07	109.07	109.07	109.07	93.541	0
2023-07-24	109.07	109.07	109.07	109.07	93.541	15
2023-07-21	108.47	108.47	108.47	108.47	93.027	0
2023-07-20	108.47	108.47	108.47	108.47	93.027	0
2023-07-19	109.75	109.75	108.47	108.47	93.027	40
2023-07-18	109.06	109.06	109.06	109.06	93.531	0
2023-07-17	109.06	109.06	109.06	109.06	93.531	0
2023-07-14	109.06	109.06	109.06	109.06	93.531	0
2023-07-13	109.06	109.06	109.06	109.06	93.531	2
2023-07-12	111.78	111.78	111.78	111.78	95.865	0
2023-07-11	111.78	111.78	111.78	111.78	95.865	0
2023-07-10	111.78	111.78	111.78	111.78	95.865	0
2023-07-07	111.78	111.78	111.78	111.78	95.865	0
2023-07-06	111.78	111.78	111.78	111.78	95.865	0
2023-07-05	111.78	111.78	111.78	111.78	95.865	150
2023-07-04	112.38	112.38	112.38	112.38	96.380	0
2023-07-03	112.38	112.38	112.38	112.38	96.380	20
2023-06-30	110.85	110.85	110.85	110.85	95.068	91

← NewerPage 14 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.