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
2022-03-25	80.450	80.450	80.450	80.450	66.797	0
2022-03-24	80.450	80.450	80.450	80.450	66.797	0
2022-03-23	80.450	80.450	80.450	80.450	66.797	0
2022-03-22	80.450	80.450	80.450	80.450	66.797	0
2022-03-21	80.450	80.450	80.450	80.450	66.797	0
2022-03-18	80.450	80.450	80.450	80.450	66.797	47
2022-03-17	78.340	78.340	78.340	78.340	65.045	0
2022-03-16	78.340	78.340	78.340	78.340	65.045	0
2022-03-15	78.340	78.340	78.340	78.340	65.045	0
2022-03-14	79.395	80.250	78.250	78.340	65.045	8,133
2022-03-11	78.265	78.265	78.265	78.265	64.983	50
2022-03-10	77.745	77.745	77.745	77.745	64.551	0
2022-03-09	77.745	77.745	77.745	77.745	64.551	90
2022-03-08	74.920	74.920	74.920	74.920	62.206	1,220
2022-03-07	76.680	76.680	76.680	76.680	63.667	0
2022-03-04	76.750	76.750	76.680	76.680	63.667	715
2022-03-03	78.610	78.610	78.610	78.610	65.270	0
2022-03-02	78.610	78.610	78.610	78.610	65.270	0
2022-03-01	78.610	78.610	78.610	78.610	65.270	0
2022-02-28	78.610	78.610	78.610	78.610	65.270	40
2022-02-25	77.034	77.034	77.034	77.034	63.961	0
2022-02-24	77.034	77.034	77.034	77.034	63.961	0
2022-02-23	77.034	77.034	77.034	77.034	63.961	100
2022-02-22	77.425	77.425	77.425	77.425	64.286	0
2022-02-21	77.425	77.425	77.425	77.425	64.286	0
2022-02-18	77.425	77.425	77.425	77.425	64.286	0
2022-02-17	77.425	77.425	77.425	77.425	64.286	0
2022-02-16	77.425	77.425	77.425	77.425	64.286	0
2022-02-15	77.425	77.425	77.425	77.425	64.286	16
2022-02-14	74.511	74.511	74.511	74.511	61.866	0
2022-02-11	74.511	74.511	74.511	74.511	61.866	0
2022-02-10	74.511	74.511	74.511	74.511	61.866	0
2022-02-09	74.511	74.511	74.511	74.511	61.866	0
2022-02-08	74.511	74.511	74.511	74.511	61.866	0
2022-02-07	74.511	74.511	74.511	74.511	61.866	0
2022-02-04	74.511	74.511	74.511	74.511	61.866	0
2022-02-03	74.511	74.511	74.511	74.511	61.866	0
2022-02-02	74.511	74.511	74.511	74.511	61.866	0
2022-02-01	74.511	74.511	74.511	74.511	61.866	200
2022-01-31	75.470	75.470	75.470	75.470	62.662	6
2022-01-28	77.994	77.994	77.994	77.994	64.758	0
2022-01-27	77.994	77.994	77.994	77.994	64.758	20
2022-01-26	80.250	80.340	80.250	80.340	66.706	609
2022-01-25	79.790	79.790	79.790	79.790	66.249	0
2022-01-24	79.790	79.790	79.790	79.790	66.249	100
2022-01-21	81.985	81.985	81.985	81.985	68.072	0
2022-01-20	81.985	81.985	81.985	81.985	68.072	0
2022-01-19	83.470	83.470	81.985	81.985	68.072	1,949
2022-01-18	83.395	83.395	83.395	83.395	69.242	24
2022-01-17	82.560	82.560	82.560	82.560	68.549	0
2022-01-14	82.560	82.560	82.560	82.560	68.549	0
2022-01-13	82.560	82.560	82.560	82.560	68.549	0
2022-01-12	79.003	79.003	79.003	79.003	65.595	0
2022-01-11	79.003	79.003	79.003	79.003	65.595	0
2022-01-10	79.003	79.003	79.003	79.003	65.595	0
2022-01-07	79.003	79.003	79.003	79.003	65.595	1
2022-01-06	77.256	77.256	77.256	77.256	64.145	0
2022-01-05	77.256	77.256	77.256	77.256	64.145	0
2022-01-04	77.256	77.256	77.256	77.256	64.145	0
2021-12-31	77.256	77.256	77.256	77.256	64.145	0

← NewerPage 20 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.