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
2023-03-30	94.400	94.400	94.400	94.400	80.127	0
2023-03-29	94.400	94.400	94.400	94.400	80.127	14
2023-03-28	90.100	90.100	90.100	90.100	76.477	0
2023-03-27	90.205	90.205	90.100	90.100	76.477	20
2023-03-24	87.843	87.843	87.843	87.843	74.561	0
2023-03-23	87.843	87.843	87.843	87.843	74.561	0
2023-03-22	87.843	87.843	87.843	87.843	74.561	0
2023-03-21	87.843	87.843	87.843	87.843	74.561	0
2023-03-20	87.843	87.843	87.843	87.843	74.561	0
2023-03-17	87.843	87.843	87.843	87.843	74.561	0
2023-03-16	87.843	87.843	87.843	87.843	74.561	11
2023-03-15	92.660	92.660	92.660	92.660	78.650	0
2023-03-14	92.660	92.660	92.660	92.660	78.650	0
2023-03-13	92.660	92.660	92.660	92.660	78.650	0
2023-03-10	92.660	92.660	92.660	92.660	78.650	0
2023-03-09	92.660	92.660	92.660	92.660	78.650	0
2023-03-08	92.660	92.660	92.660	92.660	78.650	0
2023-03-07	92.660	92.660	92.660	92.660	78.650	0
2023-03-06	92.660	92.660	92.660	92.660	78.650	0
2023-03-03	92.660	92.660	92.660	92.660	78.650	0
2023-03-02	92.660	92.660	92.660	92.660	78.650	0
2023-03-01	92.660	92.660	92.660	92.660	78.650	0
2023-02-28	92.660	92.660	92.660	92.660	78.650	0
2023-02-27	92.660	92.660	92.660	92.660	78.650	2
2023-02-24	93.265	93.265	93.265	93.265	79.163	0
2023-02-23	93.265	93.265	93.265	93.265	79.163	60
2023-02-22	92.770	92.770	92.770	92.770	78.743	5
2023-02-21	92.015	92.015	92.015	92.015	78.102	232
2023-02-20	95.325	95.325	95.325	95.325	80.912	0
2023-02-17	95.325	95.325	95.325	95.325	80.912	30
2023-02-16	94.855	95.649	94.855	95.649	81.187	40
2023-02-15	85.570	85.570	85.570	85.570	72.632	0
2023-02-14	85.570	85.570	85.570	85.570	72.632	10
2023-02-13	83.605	83.605	83.605	83.605	70.964	100
2023-02-10	82.720	82.720	82.720	82.720	70.213	0
2023-02-09	82.720	82.720	82.720	82.720	70.213	0
2023-02-08	82.720	82.720	82.720	82.720	70.213	0
2023-02-07	82.760	82.780	82.720	82.720	70.213	458
2023-02-06	87.048	87.048	87.048	87.048	73.886	0
2023-02-03	87.048	87.048	87.048	87.048	73.886	0
2023-02-02	87.048	87.048	87.048	87.048	73.886	0
2023-02-01	87.048	87.048	87.048	87.048	73.886	10
2023-01-31	84.330	84.330	84.330	84.330	71.579	0
2023-01-30	84.330	84.330	84.330	84.330	71.579	0
2023-01-27	84.330	84.330	84.330	84.330	71.579	0
2023-01-26	84.330	84.330	84.330	84.330	71.579	0
2023-01-25	84.330	84.330	84.330	84.330	71.579	0
2023-01-24	84.330	84.330	84.330	84.330	71.579	0
2023-01-23	84.330	84.330	84.330	84.330	71.579	0
2023-01-20	84.330	84.330	84.330	84.330	71.579	0
2023-01-19	84.330	84.330	84.330	84.330	71.579	1
2023-01-18	86.000	86.000	86.000	86.000	72.997	12
2023-01-17	85.720	85.800	85.720	85.800	72.827	23
2023-01-16	85.300	85.300	85.300	85.300	72.403	0
2023-01-13	85.300	85.300	85.300	85.300	72.403	1
2023-01-12	80.280	80.280	80.280	80.280	68.142	0
2023-01-11	80.280	80.280	80.280	80.280	68.142	0
2023-01-10	80.280	80.280	80.280	80.280	68.142	0
2023-01-09	78.892	78.892	78.892	78.892	66.963	0
2023-01-06	78.892	78.892	78.892	78.892	66.963	104

← NewerPage 16 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.