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
2025-08-14	85.000	85.070	83.760	83.960	77.742	64
2025-08-13	86.170	86.810	85.604	85.604	79.264	84
2025-08-12	86.730	86.810	86.425	86.425	80.024	25
2025-08-11	88.640	88.640	86.440	86.442	80.040	304
2025-08-08	88.770	89.220	87.410	87.410	80.936	524
2025-08-07	88.340	89.260	88.210	88.744	82.171	127
2025-08-06	90.040	90.040	88.940	89.100	82.501	3
2025-08-05	88.320	89.020	87.790	88.800	82.223	119
2025-08-04	89.310	89.540	88.310	88.310	81.770	174
2025-08-01	90.250	90.970	90.250	90.970	84.233	2
2025-07-31	89.220	90.590	88.130	90.590	83.881	31
2025-07-30	92.620	92.620	90.400	90.620	83.908	15
2025-07-29	95.000	95.000	90.000	90.791	84.066	305
2025-07-28	99.400	99.400	91.285	92.431	85.585	1,333
2025-07-25	97.080	98.010	97.080	97.716	90.479	8
2025-07-24	99.290	99.290	95.500	97.210	90.010	4
2025-07-23	98.140	98.360	97.660	97.660	90.427	42
2025-07-22	99.415	99.415	99.415	99.415	92.052	0
2025-07-21	99.660	100.44	98.900	99.415	92.052	696
2025-07-18	101.03	101.03	99.033	99.033	91.699	19
2025-07-17	96.340	98.410	96.030	98.410	91.122	12
2025-07-16	98.450	99.220	98.000	98.842	89.882	29
2025-07-15	97.980	99.390	97.980	98.285	89.376	10
2025-07-14	102.45	102.45	98.615	98.615	89.676	50
2025-07-11	102.57	102.57	100.62	100.64	91.518	3
2025-07-10	101.00	101.00	99.500	100.12	91.045	24
2025-07-09	104.98	105.59	103.99	103.99	94.564	4,401
2025-07-08	105.69	105.69	103.51	103.51	94.127	13
2025-07-07	107.09	107.09	104.90	106.28	96.646	3
2025-07-04	107.11	107.11	107.11	107.11	97.401	0
2025-07-03	107.11	107.11	105.35	107.11	97.401	1
2025-07-02	103.49	103.49	103.49	103.49	94.107	0
2025-07-01	103.53	103.70	102.03	103.49	94.107	6
2025-06-30	101.51	103.21	101.51	103.21	93.855	32
2025-06-27	102.50	102.92	101.50	102.92	93.591	13
2025-06-26	102.47	102.47	99.800	99.800	90.754	7
2025-06-25	101.93	101.93	101.05	101.44	92.240	1,001
2025-06-24	101.87	101.87	101.87	101.87	92.636	0
2025-06-23	100.00	101.65	99.405	99.405	90.394	8
2025-06-20	102.29	102.44	100.38	100.38	91.281	3
2025-06-19	101.22	101.22	101.22	101.22	92.045	0
2025-06-18	103.54	103.54	101.12	101.22	92.045	2
2025-06-17	104.36	104.91	103.65	103.65	94.250	3
2025-06-16	106.20	107.26	106.20	107.20	97.483	5
2025-06-13	105.15	105.15	105.15	105.15	95.619	22
2025-06-12	106.00	106.37	106.00	106.37	96.724	100
2025-06-11	105.76	106.53	105.33	106.52	96.865	4
2025-06-10	104.99	105.33	104.50	104.71	95.218	39
2025-06-09	107.00	107.00	106.16	106.16	96.537	1
2025-06-06	104.61	104.89	104.61	104.89	95.382	1
2025-06-05	105.62	105.80	105.62	105.62	96.046	0
2025-06-04	108.05	108.05	105.34	105.34	95.791	1
2025-06-03	107.30	107.30	105.29	105.59	96.019	3
2025-06-02	107.25	107.25	106.35	106.35	96.710	2
2025-05-30	105.86	107.70	105.86	107.10	97.392	4
2025-05-29	108.34	108.34	106.67	107.16	97.442	17
2025-05-28	105.93	108.12	105.93	107.61	97.856	11
2025-05-27	107.25	108.28	106.36	107.24	97.520	105
2025-05-23	105.08	105.36	105.08	105.36	95.810	1
2025-05-22	103.97	106.91	103.97	106.39	96.751	506

← NewerPage 6 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.