Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-02-29 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 309 |
| 2024-02-28 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-27 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-26 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-23 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-22 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-21 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-20 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-19 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-16 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-15 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-14 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-13 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-12 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-09 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-08 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-07 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-06 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-02 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 0 |
| 2024-02-01 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 2,929 |
| 2024-01-31 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-30 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-29 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-26 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-25 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-24 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-23 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-22 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-19 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-18 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-17 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-16 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-15 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-12 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-11 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-10 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 298 |
| 2024-01-09 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-08 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-05 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-04 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-03 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2024-01-02 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2023-12-29 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2023-12-28 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2023-12-27 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2023-12-26 | 171.63 | 171.63 | 171.63 | 171.63 | 157.19 | 0 |
| 2023-12-22 | 172.00 | 172.00 | 171.63 | 171.63 | 157.19 | 589 |
| 2023-12-21 | 172.00 | 172.00 | 172.00 | 172.00 | 157.53 | 123 |
| 2023-12-20 | 165.00 | 165.00 | 165.00 | 165.00 | 151.11 | 0 |
| 2023-12-19 | 165.00 | 165.00 | 165.00 | 165.00 | 151.11 | 0 |
| 2023-12-18 | 165.00 | 165.00 | 165.00 | 165.00 | 151.11 | 0 |
| 2023-12-15 | 165.00 | 165.00 | 165.00 | 165.00 | 151.11 | 0 |
| 2023-12-14 | 165.00 | 165.00 | 165.00 | 165.00 | 151.11 | 0 |
| 2023-12-13 | 157.14 | 165.00 | 157.14 | 165.00 | 151.11 | 8,226 |
| 2023-12-11 | 162.00 | 162.00 | 162.00 | 162.00 | 148.37 | 0 |
| 2023-12-08 | 162.00 | 162.00 | 162.00 | 162.00 | 148.37 | 0 |
| 2023-12-07 | 162.00 | 162.00 | 162.00 | 162.00 | 148.37 | 518 |
| 2023-12-06 | 160.00 | 160.00 | 160.00 | 160.00 | 146.54 | 889 |
| 2023-12-05 | 165.00 | 165.00 | 165.00 | 165.00 | 151.11 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 1.6791 MXN |
| 2026-07-15 | 1.6791 MXN |
| 2026-04-22 | 1.6791 MXN |
| 2026-01-15 | 2.1060 MXN |
| 2025-10-16 | 2.1060 MXN |
| 2025-07-17 | 0.9548 MXN |
| 2025-04-24 | 0.9548 MXN |
| 2025-01-15 | 0.9161 MXN |
| 2024-10-16 | 0.6418 MXN |
| 2024-07-17 | 0.6418 MXN |
| 2024-04-16 | 0.6418 MXN |
| 2023-11-03 | 1.5268 MXN |
| 2023-05-04 | 1.5268 MXN |
| 2022-11-03 | 1.4150 MXN |
| 2022-05-03 | 1.4150 MXN |
| 2021-11-03 | 0.9583 MXN |
| 2021-05-04 | 0.9583 MXN |
| 2020-11-03 | 1.2917 MXN |
| 2020-08-18 | 1.2917 MXN |
| 2019-11-01 | 1.2084 MXN |
| 2019-05-03 | 1.2084 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.