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
2025-11-07	93.180	95.570	93.180	94.550	89.265	5
2025-11-06	93.990	93.990	92.660	93.630	88.396	6
2025-11-05	92.770	94.280	91.960	93.550	88.321	15
2025-11-04	91.330	93.400	91.330	92.210	87.056	23
2025-11-03	93.880	95.380	93.880	94.992	89.682	22
2025-10-31	94.620	94.620	93.520	94.300	89.029	2
2025-10-30	94.440	95.880	93.790	95.280	89.954	1
2025-10-29	94.340	95.490	93.800	93.800	88.557	36
2025-10-28	97.190	97.190	94.530	94.780	89.482	17
2025-10-27	95.180	96.660	95.120	96.260	90.879	3
2025-10-24	96.715	97.900	96.480	96.480	91.087	6
2025-10-23	96.250	97.110	96.110	96.640	91.238	201
2025-10-22	93.290	94.080	93.290	94.070	88.812	2
2025-10-21	96.300	96.300	94.873	94.873	89.569	169
2025-10-20	98.200	98.200	95.115	96.040	90.671	101
2025-10-17	95.460	95.740	94.490	95.500	90.162	4
2025-10-16	92.000	96.220	91.700	96.100	90.728	18
2025-10-15	92.900	93.280	92.640	93.280	86.371	1
2025-10-14	92.660	93.050	92.280	92.290	85.455	30
2025-10-13	94.114	94.200	93.405	93.405	86.487	37
2025-10-10	95.180	95.180	93.530	93.530	86.603	5
2025-10-09	96.020	96.410	96.020	96.320	89.186	3
2025-10-08	95.250	96.390	94.620	96.260	89.131	2
2025-10-07	95.190	95.190	95.190	95.190	88.140	3
2025-10-06	95.110	96.540	94.980	95.090	88.047	6
2025-10-03	97.240	97.240	95.800	96.090	88.973	4
2025-10-02	95.710	95.880	94.200	94.340	87.353	18
2025-10-01	99.090	99.090	96.544	96.544	89.394	34
2025-09-30	99.330	99.800	98.800	99.610	92.233	5
2025-09-29	97.730	99.550	97.730	99.550	92.177	19
2025-09-26	97.460	97.750	96.600	97.590	90.362	5
2025-09-25	97.200	97.560	97.048	97.048	89.860	17
2025-09-24	97.940	97.940	95.590	97.630	90.399	5
2025-09-23	97.450	98.520	96.930	98.520	91.223	28
2025-09-22	95.572	96.320	95.450	95.964	88.857	735
2025-09-19	93.200	95.210	92.790	95.210	88.159	219
2025-09-18	93.250	93.510	93.180	93.500	86.575	4
2025-09-17	91.370	93.510	91.370	93.270	86.362	3
2025-09-16	93.890	94.950	92.007	92.007	85.193	22
2025-09-15	92.770	93.835	92.640	93.835	86.885	20
2025-09-12	90.370	91.248	90.290	91.220	84.464	33
2025-09-11	87.480	89.985	87.480	89.985	83.321	10
2025-09-10	87.124	87.210	86.780	86.780	80.353	7
2025-09-09	87.550	87.760	87.000	87.390	80.918	2
2025-09-08	89.280	89.280	85.000	85.150	78.844	1
2025-09-05	86.050	86.510	85.540	85.870	79.510	44
2025-09-04	83.000	85.750	83.000	85.430	79.103	41
2025-09-03	86.806	88.080	84.150	84.150	77.918	69
2025-09-02	87.570	87.570	86.050	86.808	80.379	34
2025-09-01	87.000	87.000	87.000	87.000	80.557	0
2025-08-29	88.710	88.710	85.400	87.000	80.557	4
2025-08-28	90.070	90.070	86.510	87.790	81.288	10
2025-08-27	86.710	86.710	85.470	86.598	80.184	3
2025-08-26	88.230	88.540	87.138	87.210	80.751	24
2025-08-22	88.180	88.400	86.550	88.400	81.853	16
2025-08-21	86.200	87.220	85.380	87.130	80.677	20
2025-08-20	85.360	85.840	84.830	85.700	79.353	9
2025-08-19	84.760	84.760	83.460	84.400	78.149	28
2025-08-18	84.600	86.590	84.600	85.150	78.844	111
2025-08-15	86.270	86.270	84.760	85.678	79.333	129

← NewerPage 5 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.