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
2025-05-21	107.12	108.60	107.12	107.84	98.065	106
2025-05-20	108.81	108.81	107.47	107.62	97.865	1
2025-05-19	105.42	106.41	103.59	106.35	96.710	8,921
2025-05-16	102.34	103.58	101.71	103.58	94.191	22
2025-05-15	99.750	102.93	99.750	102.93	93.602	24
2025-05-14	102.01	103.24	102.01	103.24	93.877	50
2025-05-13	99.958	101.19	99.958	101.19	92.018	37
2025-05-12	98.605	98.740	98.535	98.740	89.790	416
2025-05-09	102.84	102.84	102.84	102.84	93.520	0
2025-05-08	102.84	102.84	102.84	102.84	93.520	30
2025-05-07	103.87	104.03	101.71	104.03	94.600	5
2025-05-06	100.37	104.53	98.820	100.45	91.345	3
2025-05-02	104.34	104.34	100.81	101.00	91.845	53
2025-05-01	106.12	106.12	101.88	101.99	92.745	23
2025-04-30	105.16	105.84	104.99	104.99	95.473	5
2025-04-29	106.61	106.65	102.42	105.97	96.364	6
2025-04-28	107.00	107.18	105.48	106.23	96.601	57
2025-04-25	105.49	106.52	105.49	106.03	96.419	2
2025-04-24	103.24	106.43	103.24	105.92	96.319	9
2025-04-23	106.32	107.12	103.63	106.30	95.184	18
2025-04-22	105.73	106.56	104.06	106.05	94.960	59
2025-04-17	105.32	105.98	103.59	105.93	94.853	138
2025-04-16	100.68	103.51	99.720	103.33	92.525	132
2025-04-15	99.240	102.07	99.240	101.57	90.949	20
2025-04-14	99.350	100.56	99.340	99.340	88.952	6
2025-04-11	96.620	97.730	96.620	97.340	87.161	2
2025-04-10	92.260	97.930	92.260	96.830	86.704	4
2025-04-09	93.220	93.220	92.010	92.340	82.684	2
2025-04-08	95.680	95.680	94.689	94.730	84.824	142
2025-04-07	94.046	95.890	93.695	93.695	83.897	66
2025-04-04	99.290	100.37	98.000	98.215	87.945	142
2025-04-03	99.000	104.26	99.000	102.20	91.513	29
2025-04-02	100.65	100.65	99.140	99.640	89.221	9
2025-04-01	98.370	98.740	97.980	98.740	88.415	1
2025-03-31	100.39	100.39	99.260	99.490	89.086	5
2025-03-28	99.690	100.34	98.585	100.34	89.847	332
2025-03-27	95.820	98.890	95.820	98.740	88.415	8
2025-03-26	96.590	97.011	96.170	96.170	86.113	15
2025-03-25	97.390	98.090	97.100	97.281	87.108	17
2025-03-24	98.130	98.130	96.820	97.470	87.277	52
2025-03-21	101.07	101.07	97.590	98.290	88.012	11
2025-03-20	98.920	98.920	96.210	98.550	88.244	59
2025-03-19	96.860	100.25	96.860	99.410	89.015	7
2025-03-18	100.89	100.89	99.050	99.100	88.737	4
2025-03-17	100.00	100.29	99.550	100.29	89.803	54
2025-03-14	102.78	102.78	98.360	99.720	89.292	12
2025-03-13	96.670	98.870	96.670	98.380	88.092	5
2025-03-12	96.580	97.780	96.240	97.780	87.555	9
2025-03-11	96.000	97.160	95.500	97.160	87.000	7
2025-03-10	97.940	100.75	94.800	97.350	87.170	162
2025-03-07	97.800	98.010	96.500	98.010	87.761	9
2025-03-06	95.480	96.966	95.050	96.966	86.826	62
2025-03-05	94.980	95.760	94.980	95.709	85.701	32
2025-03-04	92.084	93.440	91.440	93.440	83.669	97
2025-03-03	94.490	95.470	92.680	94.270	84.412	17
2025-02-28	95.700	95.700	93.580	94.240	84.385	18
2025-02-27	94.000	96.750	94.000	94.770	84.860	387
2025-02-26	88.430	89.700	88.430	89.470	80.114	3
2025-02-25	89.630	90.210	89.260	89.260	79.926	22
2025-02-24	89.620	89.620	88.400	89.490	80.132	3

← NewerPage 7 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.