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
2026-10-19	127.76	128.67	125.42	127.22	127.22	89
2026-10-16	122.16	127.01	121.52	126.91	126.91	19
2026-10-15	119.43	123.14	119.43	123.14	123.14	7
2026-10-14	121.15	122.06	118.10	120.20	120.20	121
2026-10-13	123.19	123.19	119.39	121.50	119.90	26
2026-10-12	118.50	121.80	118.50	121.80	120.19	26
2026-10-09	119.50	119.50	116.79	118.97	117.40	2
2026-10-08	117.79	120.26	113.76	119.87	118.29	169
2026-10-07	117.43	117.75	117.20	117.20	115.65	5
2026-10-06	118.83	119.15	115.38	117.29	115.74	12
2026-10-05	114.38	117.43	114.01	116.55	115.01	41
2026-10-02	116.80	116.80	113.70	114.20	112.69	287
2026-10-01	115.02	118.95	114.47	114.99	113.47	12
2026-09-30	118.07	119.75	118.07	118.78	117.21	2
2026-09-29	120.10	120.51	118.30	118.30	116.74	129
2026-09-28	120.24	120.24	118.80	119.71	118.13	0
2026-09-25	121.58	121.58	118.79	119.57	117.99	2
2026-09-24	116.95	120.99	116.95	118.25	116.69	26
2026-09-23	117.52	122.63	117.52	120.37	118.78	1
2026-09-22	118.88	122.00	118.88	121.41	119.81	10
2026-09-21	121.24	121.24	117.06	120.30	118.71	15
2026-09-18	122.98	122.98	117.00	118.87	117.30	12
2026-09-17	122.96	122.96	120.68	120.98	119.38	151
2026-09-16	116.69	123.23	116.69	121.55	119.95	4
2026-09-15	120.25	124.50	120.25	122.01	120.40	32
2026-09-14	115.00	121.19	115.00	121.19	119.59	181
2026-09-11	119.43	122.97	115.90	117.17	115.62	7
2026-09-10	117.14	118.08	116.59	117.55	116.00	2
2026-09-09	121.19	121.19	118.00	119.57	117.99	871
2026-09-08	118.68	121.42	118.01	118.52	116.96	4
2026-09-04	122.00	122.00	119.92	120.31	118.72	4
2026-09-03	122.65	122.65	118.11	120.65	119.06	13
2026-09-02	121.32	121.79	119.74	121.18	119.58	142
2026-09-01	117.81	122.58	117.81	120.33	118.74	209
2026-08-31	123.03	124.80	118.22	119.43	117.85	15
2026-08-28	121.30	123.77	119.75	120.05	118.47	1
2026-08-27	119.61	124.00	119.61	120.92	119.33	22
2026-08-26	123.78	124.31	122.87	122.87	121.25	6
2026-08-25	124.80	125.79	121.13	124.24	122.60	5
2026-08-24	123.61	123.61	117.56	120.98	119.38	12
2026-08-21	120.39	121.04	116.82	119.68	118.10	6
2026-08-20	119.68	119.85	118.85	119.11	117.54	29
2026-08-19	122.00	122.00	116.56	118.77	117.20	4
2026-08-18	119.55	119.55	115.83	117.01	115.47	96
2026-08-17	118.22	119.73	116.01	117.32	115.77	3
2026-08-14	117.51	118.89	115.58	117.35	115.80	8
2026-08-13	119.89	119.89	116.78	116.78	115.24	30
2026-08-12	118.69	119.85	117.07	117.07	115.53	6
2026-08-11	121.97	121.97	117.72	118.32	116.76	44
2026-08-10	124.99	124.99	120.10	120.77	119.18	6
2026-08-07	123.22	124.86	120.68	123.15	121.53	6
2026-08-06	119.95	124.56	119.95	122.54	120.92	50
2026-08-05	123.53	131.11	123.53	125.74	124.08	50
2026-08-04	129.28	129.28	124.98	124.99	123.35	20
2026-08-03	134.05	134.05	124.39	124.39	122.75	89
2026-07-31	127.79	128.72	126.73	126.73	125.06	203
2026-07-30	121.01	125.12	121.01	125.09	123.44	7
2026-07-29	125.78	128.07	121.90	122.82	121.20	44
2026-07-28	131.26	134.49	127.88	128.56	126.86	12
2026-07-27	126.23	132.35	126.23	131.83	130.09	13

Page 1 of 3 · 129 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.