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
2023-06-29	109.63	109.63	109.63	109.63	94.017	0
2023-06-28	109.63	109.63	109.63	109.63	94.017	0
2023-06-27	109.63	109.63	109.63	109.63	94.017	34
2023-06-26	109.19	109.19	109.19	109.19	93.644	0
2023-06-23	109.19	109.19	109.19	109.19	93.644	0
2023-06-22	109.19	109.19	109.19	109.19	93.644	724
2023-06-21	109.91	109.91	109.59	109.59	93.987	60
2023-06-20	110.44	110.44	110.44	110.44	94.716	0
2023-06-19	110.44	110.44	110.44	110.44	94.716	0
2023-06-16	110.44	110.44	110.44	110.44	94.716	0
2023-06-15	110.19	110.44	110.19	110.44	94.716	32
2023-06-14	108.97	108.97	108.97	108.97	93.451	0
2023-06-13	108.97	108.97	108.97	108.97	93.451	78
2023-06-12	104.10	104.10	104.10	104.10	89.279	0
2023-06-09	104.10	104.10	104.10	104.10	89.279	0
2023-06-08	104.10	104.10	104.10	104.10	89.279	0
2023-06-07	104.10	104.10	104.10	104.10	89.279	0
2023-06-06	104.10	104.10	104.10	104.10	89.279	3
2023-06-05	103.14	103.29	103.14	103.29	88.580	63
2023-06-02	100.27	100.27	100.27	100.27	85.990	0
2023-06-01	100.27	100.27	100.27	100.27	85.990	0
2023-05-31	100.27	100.27	100.27	100.27	85.990	2
2023-05-30	96.320	96.320	96.234	96.234	82.533	7
2023-05-26	96.015	96.015	96.015	96.015	82.345	0
2023-05-25	96.050	96.050	96.015	96.015	82.345	490
2023-05-24	97.215	97.215	97.215	97.215	83.374	0
2023-05-23	98.068	98.068	97.215	97.215	83.374	12
2023-05-22	100.04	100.04	98.918	98.918	84.835	39
2023-05-19	100.52	100.79	100.52	100.79	86.440	4
2023-05-18	100.39	100.39	99.980	99.980	85.745	14
2023-05-17	100.65	100.65	100.48	100.48	86.174	28
2023-05-16	102.11	102.11	102.11	102.11	87.570	200
2023-05-15	101.71	101.71	101.71	101.71	87.229	0
2023-05-12	100.79	101.71	100.79	101.71	87.229	6
2023-05-11	100.00	100.00	100.00	100.00	85.767	16
2023-05-10	98.820	98.820	98.820	98.820	84.751	6
2023-05-09	96.460	96.460	96.460	96.460	82.727	0
2023-05-05	96.460	96.460	96.460	96.460	82.727	0
2023-05-04	96.445	96.512	96.320	96.460	82.727	71
2023-05-03	97.175	97.175	97.175	97.175	82.482	0
2023-05-02	95.550	97.175	95.470	97.175	82.482	119
2023-04-28	96.430	96.430	96.280	96.280	81.722	51
2023-04-27	95.170	95.170	95.170	95.170	80.780	0
2023-04-26	95.170	95.170	95.170	95.170	80.780	49
2023-04-25	95.265	95.265	95.265	95.265	80.861	5
2023-04-24	95.365	95.365	95.365	95.365	80.946	0
2023-04-21	95.365	95.365	95.365	95.365	80.946	16
2023-04-20	94.080	94.080	94.080	94.080	79.855	0
2023-04-19	94.080	94.080	94.080	94.080	79.855	11
2023-04-18	93.534	93.534	93.534	93.534	79.392	268
2023-04-17	94.892	94.892	94.892	94.892	80.544	0
2023-04-14	94.892	94.892	94.892	94.892	80.544	0
2023-04-13	94.892	94.892	94.892	94.892	80.544	0
2023-04-12	94.892	94.892	94.892	94.892	80.544	0
2023-04-11	95.415	95.415	95.415	95.415	80.988	0
2023-04-06	95.415	95.415	95.415	95.415	80.988	0
2023-04-05	95.415	95.415	95.415	95.415	80.988	0
2023-04-04	95.415	95.415	95.415	95.415	80.988	0
2023-04-03	95.415	95.415	95.415	95.415	80.988	0
2023-03-31	95.415	95.415	95.415	95.415	80.988	3

← NewerPage 15 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.