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
2022-06-24	68.540	68.540	68.540	68.540	57.510	0
2022-06-23	68.540	68.540	68.540	68.540	57.510	0
2022-06-22	68.540	68.540	68.540	68.540	57.510	0
2022-06-21	68.540	68.540	68.540	68.540	57.510	0
2022-06-20	69.310	69.310	69.310	69.310	58.156	0
2022-06-17	69.310	69.310	69.310	69.310	58.156	0
2022-06-16	69.310	69.310	69.310	69.310	58.156	0
2022-06-15	69.310	69.310	69.310	69.310	58.156	0
2022-06-14	69.310	69.310	69.310	69.310	58.156	0
2022-06-13	70.000	70.000	69.310	69.310	58.156	33
2022-06-10	74.070	74.070	74.070	74.070	62.150	0
2022-06-09	74.070	74.070	74.070	74.070	62.150	0
2022-06-08	74.070	74.070	74.070	74.070	62.150	0
2022-06-07	74.070	74.070	74.070	74.070	62.150	0
2022-06-06	76.180	76.180	76.180	76.180	63.920	0
2022-06-01	76.180	76.180	76.180	76.180	63.920	0
2022-05-31	76.180	76.180	76.180	76.180	63.920	0
2022-05-30	76.180	76.180	76.180	76.180	63.920	0
2022-05-27	76.180	76.180	76.180	76.180	63.920	0
2022-05-26	74.770	74.770	74.770	74.770	62.737	0
2022-05-25	74.770	74.770	74.770	74.770	62.737	0
2022-05-24	74.770	74.770	74.770	74.770	62.737	0
2022-05-23	74.770	74.770	74.770	74.770	62.737	0
2022-05-20	74.770	74.770	74.770	74.770	62.737	0
2022-05-19	73.955	73.955	73.955	73.955	62.053	20
2022-05-18	72.566	72.566	72.566	72.566	60.888	0
2022-05-17	72.566	72.566	72.566	72.566	60.888	0
2022-05-16	72.566	72.566	72.566	72.566	60.888	0
2022-05-13	72.566	72.566	72.566	72.566	60.888	0
2022-05-12	72.566	72.566	72.566	72.566	60.888	10
2022-05-11	68.995	68.995	68.995	68.995	57.892	0
2022-05-10	68.995	68.995	68.995	68.995	57.892	0
2022-05-09	68.995	68.995	68.995	68.995	57.892	300
2022-05-06	78.805	78.805	78.805	78.805	66.123	0
2022-05-05	78.805	78.805	78.805	78.805	66.123	0
2022-05-04	78.805	78.805	78.805	78.805	66.123	0
2022-05-03	78.805	78.805	78.805	78.805	66.123	0
2022-04-29	78.805	78.805	78.805	78.805	65.431	0
2022-04-28	78.805	78.805	78.805	78.805	65.431	0
2022-04-27	78.805	78.805	78.805	78.805	65.431	0
2022-04-26	78.805	78.805	78.805	78.805	65.431	0
2022-04-25	78.805	78.805	78.805	78.805	65.431	0
2022-04-22	78.805	78.805	78.805	78.805	65.431	0
2022-04-21	78.805	78.805	78.805	78.805	65.431	0
2022-04-20	78.805	78.805	78.805	78.805	65.431	0
2022-04-19	78.825	78.825	78.805	78.805	65.431	180
2022-04-14	78.230	78.230	78.230	78.230	64.954	0
2022-04-13	78.230	78.230	78.230	78.230	64.954	75
2022-04-12	78.500	78.500	78.500	78.500	65.178	0
2022-04-11	78.500	78.500	78.500	78.500	65.178	1
2022-04-08	79.360	79.360	79.360	79.360	65.892	0
2022-04-07	79.360	79.360	79.360	79.360	65.892	301
2022-04-06	79.613	79.613	79.613	79.613	66.102	100
2022-04-05	81.956	81.956	81.095	81.095	67.333	277
2022-04-04	83.435	83.435	83.435	83.435	69.276	0
2022-04-01	83.410	83.435	83.410	83.435	69.276	785
2022-03-31	82.900	82.900	82.900	82.900	68.831	545
2022-03-30	83.565	83.565	83.565	83.565	69.384	0
2022-03-29	83.565	83.565	83.565	83.565	69.384	13
2022-03-28	80.585	80.585	80.585	80.585	66.909	479

← NewerPage 19 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.