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
2023-01-06	78.892	78.892	78.892	78.892	66.963	104
2022-12-13	78.755	78.755	78.755	78.755	66.847	85
2022-12-12	78.190	78.190	78.190	78.190	66.368	0
2022-12-09	78.190	78.190	78.190	78.190	66.368	0
2022-12-08	78.190	78.190	78.190	78.190	66.368	0
2022-12-07	78.190	78.190	78.190	78.190	66.368	0
2022-12-06	78.190	78.190	78.190	78.190	66.368	0
2022-12-05	78.190	78.190	78.190	78.190	66.368	0
2022-12-02	78.190	78.190	78.190	78.190	66.368	0
2022-12-01	78.190	78.190	78.190	78.190	66.368	0
2022-11-30	78.190	78.190	78.190	78.190	66.368	0
2022-11-29	80.100	80.100	78.190	78.190	66.368	13
2022-11-28	79.200	79.200	79.200	79.200	67.225	0
2022-11-25	79.200	79.200	79.200	79.200	67.225	0
2022-11-24	79.200	79.200	79.200	79.200	67.225	0
2022-11-23	79.200	79.200	79.200	79.200	67.225	0
2022-11-22	79.200	79.200	79.200	79.200	67.225	0
2022-11-21	79.200	79.200	79.200	79.200	67.225	0
2022-11-18	80.100	80.170	80.100	80.170	68.048	13
2022-11-17	78.190	78.190	78.190	78.190	66.368	201
2022-11-16	77.670	77.670	77.670	77.670	65.926	0
2022-11-15	78.040	78.040	78.040	78.040	66.240	0
2022-11-14	76.620	76.620	76.620	76.620	65.035	0
2022-11-11	76.260	76.260	76.260	76.260	64.729	0
2022-11-10	75.150	75.150	75.150	75.150	63.787	249
2022-11-09	75.150	75.150	75.150	75.150	63.787	249
2022-11-08	73.109	73.109	73.109	73.109	62.054	0
2022-11-07	73.109	73.109	73.109	73.109	62.054	0
2022-11-04	73.109	73.109	73.109	73.109	62.054	1
2022-11-03	71.160	72.115	71.160	72.115	61.211	12
2022-11-02	74.553	74.553	74.553	74.553	62.555	0
2022-11-01	74.470	74.553	74.470	74.553	62.555	20
2022-10-31	69.777	69.777	69.770	69.770	58.542	116
2022-10-28	69.472	69.472	69.472	69.472	58.292	726
2022-10-27	69.500	69.500	69.500	69.500	58.315	0
2022-10-26	69.500	69.500	69.500	69.500	58.315	0
2022-10-25	69.500	69.500	69.500	69.500	58.315	61
2022-10-24	66.670	66.670	66.670	66.670	55.941	0
2022-10-21	63.970	63.970	63.970	63.970	53.675	1
2022-10-20	63.970	63.970	63.970	63.970	53.675	0
2022-10-19	63.970	63.970	63.970	63.970	53.675	0
2022-10-18	63.970	63.970	63.970	63.970	53.675	1
2022-10-17	62.800	62.800	62.800	62.800	52.694	0
2022-10-14	62.800	62.800	62.800	62.800	52.694	214
2022-10-13	63.662	63.662	63.662	63.662	53.417	0
2022-10-12	63.662	63.662	63.662	63.662	53.417	0
2022-10-11	63.662	63.662	63.662	63.662	53.417	9
2022-10-10	64.000	64.000	64.000	64.000	53.700	0
2022-10-07	64.000	64.000	64.000	64.000	53.700	50
2022-10-06	64.750	64.750	64.750	64.750	54.330	60
2022-10-05	64.162	64.162	64.162	64.162	53.836	300
2022-10-04	63.839	63.839	63.839	63.839	53.565	0
2022-10-03	63.839	63.839	63.839	63.839	53.565	1
2022-09-30	60.990	60.990	60.990	60.990	51.175	0
2022-09-29	60.990	60.990	60.990	60.990	51.175	0
2022-09-28	60.990	60.990	60.990	60.990	51.175	0
2022-09-27	60.990	60.990	60.990	60.990	51.175	0
2022-09-26	60.990	60.990	60.990	60.990	51.175	0
2022-09-23	60.990	60.990	60.990	60.990	51.175	0
2022-09-22	68.273	68.273	68.273	68.273	57.286	0

← NewerPage 17 of 21 · 1,252 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.