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
2026-04-30	112.31	117.93	112.19	117.93	114.95	49
2026-04-29	112.94	112.94	111.56	112.34	109.50	7
2026-04-28	113.92	113.92	112.69	112.69	109.84	8
2026-04-27	116.00	116.00	113.79	113.79	110.91	87
2026-04-24	113.50	115.84	113.50	113.91	111.03	3
2026-04-23	114.53	114.53	113.14	113.86	110.98	0
2026-04-22	115.02	116.62	113.31	114.08	111.19	21
2026-04-21	116.77	117.06	116.06	116.09	111.59	3
2026-04-20	117.60	118.70	116.06	116.22	111.72	78
2026-04-17	116.68	118.75	116.68	117.22	112.68	1
2026-04-16	118.24	118.24	116.30	116.79	112.27	1
2026-04-15	115.97	117.63	114.00	117.48	112.93	10
2026-04-14	116.17	119.05	114.39	114.39	109.96	36
2026-04-13	117.00	119.60	116.02	116.66	112.14	48
2026-04-10	118.24	118.24	115.10	116.34	111.83	36
2026-04-09	115.60	118.24	111.87	116.30	111.79	1
2026-04-08	119.00	119.00	116.35	116.35	111.85	26
2026-04-07	113.86	114.64	113.08	114.12	109.70	12
2026-04-02	111.64	114.51	111.23	114.28	109.85	85
2026-04-01	113.38	113.38	111.21	113.09	108.71	1
2026-03-31	108.20	111.30	107.39	111.30	106.99	41
2026-03-30	108.97	109.29	105.92	108.53	104.32	26
2026-03-27	108.11	108.11	106.15	107.90	103.72	3
2026-03-26	109.06	109.06	105.31	107.89	103.71	99
2026-03-25	106.56	108.50	106.47	108.30	104.10	33
2026-03-24	103.81	105.75	103.81	105.75	101.65	26
2026-03-23	103.01	103.50	99.210	103.50	99.490	175
2026-03-20	105.10	105.10	101.34	101.47	97.539	49
2026-03-19	106.30	109.23	102.00	105.41	101.33	113
2026-03-18	105.77	107.86	104.73	106.67	102.54	75
2026-03-17	108.48	108.48	106.79	107.22	103.07	157
2026-03-16	105.58	109.46	104.58	107.33	103.17	24
2026-03-13	109.52	109.52	106.86	106.86	102.72	1
2026-03-12	109.85	109.85	107.47	108.00	103.82	1
2026-03-11	109.16	110.11	106.65	109.24	105.01	4
2026-03-10	109.04	110.17	109.04	110.02	105.76	23
2026-03-09	110.40	110.40	107.76	107.85	103.67	15
2026-03-06	110.59	110.59	107.02	108.54	104.33	3
2026-03-05	110.25	112.33	108.72	108.72	104.51	3
2026-03-04	109.45	111.64	109.45	111.14	106.83	1
2026-03-03	108.53	110.49	106.24	108.52	104.32	43
2026-03-02	116.50	116.50	112.35	113.21	108.82	9
2026-02-27	114.74	115.09	112.71	112.71	108.34	4
2026-02-26	113.66	114.16	112.34	113.18	108.80	15
2026-02-25	112.59	116.35	110.98	113.32	108.93	96
2026-02-24	113.49	113.49	110.79	111.64	107.31	147
2026-02-23	112.10	113.62	110.13	110.13	105.86	2
2026-02-20	114.00	114.00	110.84	113.33	108.94	129
2026-02-19	111.92	112.95	111.62	112.95	108.57	6
2026-02-18	117.57	117.57	113.53	113.84	109.43	74
2026-02-17	112.46	115.66	112.36	114.11	109.68	13
2026-02-16	112.72	112.72	112.72	112.72	108.35	0
2026-02-13	114.86	114.86	112.72	112.72	108.35	3
2026-02-12	112.32	115.25	112.32	115.13	110.67	53
2026-02-11	112.01	112.64	110.74	112.26	107.91	6
2026-02-10	112.00	112.80	112.00	112.34	107.99	21
2026-02-09	109.18	112.61	109.18	110.78	106.49	20
2026-02-06	109.26	109.26	107.66	107.96	103.77	98
2026-02-05	108.00	108.01	105.33	107.70	103.53	90
2026-02-04	109.20	109.20	107.17	107.98	103.80	3

← NewerPage 3 of 5 · 254 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.