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
2024-11-26	88.840	88.840	87.500	87.960	77.990	29
2024-11-25	88.060	89.569	87.260	88.650	78.602	136
2024-11-22	86.810	86.920	86.180	86.831	76.989	91
2024-11-21	86.260	87.240	86.260	87.110	77.236	100
2024-11-20	89.820	89.820	87.170	87.180	77.298	27
2024-11-19	90.170	90.240	89.594	89.594	79.439	36,743
2024-11-18	89.920	90.700	89.920	90.310	80.074	2
2024-11-15	91.710	91.710	90.300	90.300	80.065	3
2024-11-14	92.300	92.350	91.690	91.910	81.492	20
2024-11-13	93.000	93.360	91.890	92.140	81.696	244
2024-11-12	96.180	96.180	93.350	93.350	82.769	82
2024-11-11	97.460	97.460	95.710	96.350	85.429	18
2024-11-08	96.947	96.947	96.947	96.947	85.958	2
2024-11-07	97.720	97.720	96.240	96.332	85.413	167
2024-11-06	93.332	97.511	93.332	97.460	86.413	184
2024-11-05	97.370	97.560	95.970	96.290	85.376	460
2024-11-04	97.310	98.100	96.510	97.720	86.644	83
2024-11-01	96.370	97.300	96.370	96.540	85.597	2
2024-10-31	95.620	97.110	95.620	97.110	86.103	203
2024-10-30	94.700	95.990	94.700	95.154	84.369	29
2024-10-29	98.620	98.620	96.800	96.890	85.908	307
2024-10-28	96.420	100.83	95.710	98.418	87.263	74
2024-10-25	96.180	97.470	96.180	97.470	86.422	4
2024-10-24	98.000	98.000	96.950	96.950	85.961	28
2024-10-23	98.020	98.050	97.120	97.200	86.183	4
2024-10-22	98.070	98.070	97.140	97.450	86.404	23
2024-10-21	97.590	98.570	97.180	98.200	87.069	26
2024-10-18	97.270	97.270	95.850	97.010	86.014	3
2024-10-17	97.920	97.920	96.016	96.020	85.136	286
2024-10-16	97.100	97.780	96.780	97.280	86.254	67
2024-10-15	98.490	98.490	98.000	98.270	86.365	17
2024-10-14	99.750	99.750	98.030	98.670	86.716	89
2024-10-11	98.660	99.280	98.250	98.880	86.901	11
2024-10-10	97.860	98.350	97.860	98.080	86.198	11
2024-10-09	98.800	98.950	98.350	98.360	86.444	104
2024-10-08	98.640	99.930	97.950	98.160	86.268	16
2024-10-07	99.500	100.38	99.000	99.940	87.833	20
2024-10-04	97.600	99.290	97.600	99.125	87.116	12
2024-10-03	98.470	99.050	97.720	98.930	86.945	5
2024-10-02	99.370	100.71	98.120	98.240	86.338	728
2024-10-01	98.250	100.50	98.250	99.080	87.077	6
2024-09-30	99.670	99.670	98.890	99.170	87.156	35
2024-09-27	101.41	101.41	99.490	99.490	87.437	16
2024-09-26	101.40	101.84	100.26	100.56	88.377	52
2024-09-25	101.74	101.87	100.49	100.93	88.703	11
2024-09-24	101.44	101.99	100.52	101.05	88.808	10
2024-09-23	99.310	100.26	99.030	100.13	88.002	84
2024-09-20	101.56	103.64	101.54	102.19	89.810	1
2024-09-19	102.42	104.93	102.02	102.49	90.074	18
2024-09-18	103.50	103.63	101.63	102.14	89.766	19
2024-09-17	103.88	106.00	103.54	105.12	92.385	21
2024-09-16	104.00	105.40	102.75	102.75	90.302	128
2024-09-13	103.62	105.02	102.09	104.41	91.761	18
2024-09-12	100.92	103.25	100.92	103.25	90.742	4
2024-09-11	99.950	100.49	99.950	100.49	88.316	14
2024-09-10	102.25	102.25	99.645	99.645	87.573	28
2024-09-09	103.80	103.80	102.04	102.61	90.177	14
2024-09-06	102.76	102.77	101.16	101.50	89.204	35
2024-09-05	103.37	103.47	101.42	103.47	90.935	1
2024-09-04	100.08	103.60	100.08	103.29	90.777	15

← NewerPage 9 of 21 · 1,250 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.