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
2025-02-21	90.080	90.360	90.080	90.360	80.911	1
2025-02-20	91.150	91.620	90.640	91.620	82.039	1
2025-02-19	91.670	91.800	90.250	90.516	81.051	109
2025-02-18	88.690	92.990	88.690	91.624	82.043	6
2025-02-17	91.050	91.050	91.050	91.050	81.529	0
2025-02-14	88.040	91.240	88.040	91.050	81.529	204
2025-02-13	89.820	89.820	89.230	89.490	80.132	2
2025-02-12	87.570	87.570	86.890	87.310	78.180	25
2025-02-11	86.240	87.440	86.240	87.350	78.216	3
2025-02-10	88.300	88.300	86.870	87.167	78.052	33
2025-02-07	89.840	89.840	87.920	87.920	78.726	4
2025-02-06	87.450	88.860	87.180	88.860	79.568	35
2025-02-05	86.300	86.300	84.370	85.280	76.362	13
2025-02-04	84.900	86.720	84.900	86.430	77.392	1
2025-02-03	83.180	83.980	80.720	83.980	75.198	105
2025-01-31	87.980	87.980	85.917	86.200	77.186	140
2025-01-30	86.420	88.640	84.820	87.640	78.475	5
2025-01-29	84.960	86.793	84.960	86.420	77.383	612
2025-01-28	85.950	87.300	84.900	86.580	77.526	413
2025-01-27	85.450	85.450	83.670	83.670	74.921	3
2025-01-24	85.200	85.240	83.900	84.980	76.094	10
2025-01-23	84.460	84.650	83.430	84.650	75.798	4
2025-01-22	84.220	85.140	83.885	84.620	75.771	17
2025-01-21	82.500	83.505	81.390	83.505	74.773	334
2025-01-20	83.000	83.000	83.000	83.000	74.321	0
2025-01-17	81.430	83.110	81.430	83.000	74.321	1
2025-01-16	82.860	82.955	82.620	82.955	73.552	27
2025-01-15	83.470	84.950	83.470	83.960	74.443	22
2025-01-14	84.990	84.990	84.900	84.900	75.277	0
2025-01-13	82.170	83.250	82.170	83.040	73.628	131
2025-01-10	81.390	83.490	81.390	82.880	73.486	24
2025-01-09	83.690	83.690	83.690	83.690	74.204	0
2025-01-08	83.540	84.150	83.540	83.690	74.204	59
2025-01-07	84.920	84.920	84.920	84.920	75.295	1
2025-01-06	83.200	83.200	82.280	83.180	73.752	5
2025-01-03	85.000	86.670	82.600	82.730	73.353	20
2025-01-02	87.330	87.330	85.040	86.530	76.722	4
2024-12-31	85.400	85.650	85.400	85.650	75.942	9
2024-12-30	87.860	87.860	85.700	85.700	75.986	17
2024-12-27	86.390	88.330	86.390	87.830	77.875	16
2024-12-24	86.940	87.460	86.940	87.460	77.547	1
2024-12-23	87.450	88.350	86.970	87.320	77.422	2
2024-12-20	83.670	86.900	83.670	86.900	77.050	104
2024-12-19	86.660	87.090	85.560	85.980	76.234	4
2024-12-18	87.490	88.800	87.490	88.150	78.158	51
2024-12-17	85.670	87.970	85.670	87.970	77.999	9
2024-12-16	88.360	88.360	87.540	87.610	77.680	3
2024-12-13	89.210	91.310	88.340	89.240	79.125	46
2024-12-12	90.060	90.060	89.290	89.290	79.169	0
2024-12-11	90.096	90.220	88.890	89.320	79.196	16
2024-12-10	90.150	90.850	88.610	88.740	78.682	29
2024-12-09	92.270	92.310	90.760	92.000	81.572	33
2024-12-06	89.250	91.940	89.250	91.585	81.204	82
2024-12-05	91.580	92.055	91.020	92.055	81.621	136
2024-12-04	90.590	91.470	89.520	91.440	81.075	68
2024-12-03	88.700	89.200	86.490	89.200	79.089	51
2024-12-02	88.790	88.790	87.150	87.990	78.017	59
2024-11-29	85.800	89.120	85.230	89.120	79.018	11
2024-11-28	86.646	86.646	86.646	86.646	76.825	0
2024-11-27	87.280	87.510	86.570	86.646	76.825	108

← NewerPage 8 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.