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
2026-02-03	107.90	107.95	106.58	107.46	103.30	127
2026-02-02	105.00	105.90	104.14	105.03	100.96	29
2026-01-30	105.71	105.71	104.14	104.58	100.53	20
2026-01-29	109.00	109.00	106.38	106.82	102.68	4
2026-01-28	108.54	109.53	106.11	106.73	102.60	24
2026-01-27	108.41	108.67	106.58	106.58	102.45	59
2026-01-26	107.85	108.76	106.96	107.59	103.42	131
2026-01-23	106.22	106.22	105.59	106.09	101.98	3
2026-01-22	105.61	105.61	104.42	105.53	101.44	30
2026-01-21	103.20	105.48	102.73	102.73	98.750	90
2026-01-20	101.82	103.48	101.00	103.48	99.471	89
2026-01-19	100.85	100.85	100.85	100.85	96.943	0
2026-01-16	99.550	102.28	99.550	100.85	96.943	19
2026-01-15	103.91	104.96	102.72	103.66	97.870	1,559
2026-01-14	103.37	104.46	103.28	104.07	98.253	14
2026-01-13	102.00	102.59	100.91	102.18	96.466	87
2026-01-12	102.75	103.85	102.16	102.16	96.449	45
2026-01-09	102.89	103.40	102.48	103.27	97.497	25
2026-01-08	100.26	100.26	100.26	100.26	94.656	0
2026-01-07	100.00	101.27	99.881	100.13	94.533	85
2026-01-06	101.41	102.67	101.41	101.41	95.745	11
2026-01-05	101.03	102.21	100.00	102.17	96.458	15
2026-01-02	101.50	103.09	101.50	103.09	97.329	91
2025-12-31	101.84	101.84	99.100	100.94	95.298	26
2025-12-30	102.75	103.27	100.86	100.86	95.222	28
2025-12-29	103.01	103.30	102.34	102.34	96.617	57
2025-12-24	101.82	103.00	101.82	103.00	97.242	0
2025-12-23	99.490	102.78	99.490	102.78	97.035	17
2025-12-22	101.00	101.00	99.690	99.690	94.117	153
2025-12-19	103.42	103.42	100.44	100.93	95.288	84
2025-12-18	99.120	102.11	99.120	101.77	96.081	18
2025-12-17	102.52	102.52	99.610	99.610	94.042	2
2025-12-16	102.30	104.61	101.22	102.74	96.997	4
2025-12-15	104.25	105.72	102.66	103.92	98.111	35
2025-12-12	104.98	104.98	102.61	102.74	96.997	53
2025-12-11	105.03	105.12	103.35	103.55	97.762	180
2025-12-10	102.96	105.12	102.96	103.91	98.101	104
2025-12-09	100.19	103.07	100.19	103.07	97.308	3
2025-12-08	100.78	102.69	99.730	100.97	95.326	7
2025-12-05	102.34	103.29	100.76	100.76	95.128	4
2025-12-04	101.63	101.63	101.63	101.63	95.949	30
2025-12-03	102.00	102.30	98.810	101.08	95.430	41
2025-12-02	97.185	101.24	96.580	99.920	94.335	69
2025-12-01	97.340	97.340	94.810	96.150	90.775	14
2025-11-28	94.107	96.640	94.094	96.640	91.238	1,079
2025-11-27	95.140	95.140	95.140	95.140	89.822	0
2025-11-26	93.740	95.140	93.740	95.140	89.822	6
2025-11-25	94.610	94.860	92.530	93.950	88.698	4
2025-11-24	94.870	94.870	93.360	94.390	89.114	4
2025-11-21	93.770	94.540	93.770	94.540	89.255	1
2025-11-20	95.370	95.540	93.730	93.730	88.491	5
2025-11-19	95.810	95.810	93.100	94.940	89.633	2
2025-11-18	94.730	95.040	93.610	94.750	89.454	76
2025-11-17	93.780	94.440	91.760	93.870	88.623	3
2025-11-14	91.500	94.710	91.500	94.565	89.279	40
2025-11-13	97.930	97.930	94.570	94.570	89.284	6
2025-11-12	97.714	98.790	96.550	96.980	91.559	73
2025-11-11	95.100	97.980	95.100	97.980	92.503	4
2025-11-10	96.000	96.970	95.140	95.140	89.822	15
2025-11-07	93.180	95.570	93.180	94.550	89.265	5

← NewerPage 4 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.