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
2022-09-20	68.273	68.273	68.273	68.273	57.286	0
2022-09-16	68.273	68.273	68.273	68.273	57.286	0
2022-09-15	68.273	68.273	68.273	68.273	57.286	0
2022-09-14	68.273	68.273	68.273	68.273	57.286	0
2022-09-13	68.273	68.273	68.273	68.273	57.286	0
2022-09-12	67.612	68.273	67.560	68.273	57.286	105
2022-09-09	64.670	64.670	64.670	64.670	54.263	0
2022-09-08	64.670	64.670	64.670	64.670	54.263	0
2022-09-07	63.950	64.670	63.950	64.670	54.263	33
2022-09-06	64.100	64.100	64.100	64.100	53.784	85
2022-09-05	63.985	63.985	63.985	63.985	53.688	0
2022-09-02	63.075	63.985	63.075	63.985	53.688	114
2022-09-01	63.075	63.985	63.075	63.985	53.688	114
2022-08-31	64.805	64.805	64.805	64.805	54.376	0
2022-08-30	64.805	64.805	64.805	64.805	54.376	0
2022-08-26	65.258	65.258	64.750	64.805	54.376	118
2022-08-25	65.775	65.775	65.775	65.775	55.190	0
2022-08-24	65.775	65.775	65.775	65.775	55.190	50
2022-08-23	65.685	65.685	65.685	65.685	55.114	0
2022-08-22	65.685	65.685	65.685	65.685	55.114	0
2022-08-19	65.685	65.685	65.685	65.685	55.114	200
2022-08-18	61.675	61.675	61.675	61.675	51.750	0
2022-08-17	61.675	61.675	61.675	61.675	51.750	0
2022-08-16	61.675	61.675	61.675	61.675	51.750	0
2022-08-15	61.675	61.675	61.675	61.675	51.750	0
2022-08-12	61.675	61.675	61.675	61.675	51.750	0
2022-08-11	61.675	61.675	61.675	61.675	51.750	4
2022-08-10	61.675	61.675	61.675	61.675	51.750	4
2022-08-09	60.619	60.619	60.619	60.619	50.863	0
2022-08-08	60.260	60.619	60.260	60.619	50.863	21
2022-08-05	61.460	61.460	61.460	61.460	51.569	0
2022-08-04	61.460	61.460	61.460	61.460	51.569	0
2022-08-03	61.460	61.460	61.460	61.460	51.569	0
2022-08-02	61.460	61.460	61.460	61.460	51.569	0
2022-08-01	61.460	61.460	61.460	61.460	51.569	0
2022-07-29	59.493	59.493	59.493	59.493	49.918	0
2022-07-28	59.493	59.493	59.493	59.493	49.918	0
2022-07-27	59.493	59.493	59.493	59.493	49.918	0
2022-07-26	59.493	59.493	59.493	59.493	49.918	0
2022-07-25	59.493	59.493	59.493	59.493	49.918	0
2022-07-22	59.493	59.493	59.493	59.493	49.918	7
2022-07-21	59.493	59.493	59.493	59.493	49.918	0
2022-07-20	59.493	59.493	59.493	59.493	49.918	0
2022-07-19	59.493	59.493	59.493	59.493	49.918	7
2022-07-18	59.493	59.493	59.493	59.493	49.918	0
2022-07-15	59.493	59.493	59.493	59.493	49.918	0
2022-07-14	59.493	59.493	59.493	59.493	49.918	0
2022-07-13	59.493	59.493	59.493	59.493	49.918	7
2022-07-12	60.029	60.240	60.029	60.240	50.546	800
2022-07-11	59.750	59.750	59.750	59.750	50.134	128
2022-07-08	61.990	61.990	61.990	61.990	52.014	0
2022-07-07	61.990	61.990	61.990	61.990	52.014	3
2022-07-06	64.370	64.370	62.710	62.710	52.618	106
2022-07-05	67.610	67.610	67.610	67.610	56.730	0
2022-07-04	67.610	67.610	67.610	67.610	56.730	0
2022-07-01	67.610	67.610	67.610	67.610	56.730	0
2022-06-30	67.610	67.610	67.610	67.610	56.730	0
2022-06-29	67.610	67.610	67.610	67.610	56.730	0
2022-06-28	68.680	68.680	68.680	68.680	57.627	0
2022-06-27	68.348	68.830	68.348	68.680	57.627	225

← NewerPage 18 of 21 · 1,251 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.