Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 151.00 | 151.00 | 150.50 | 151.00 | 136.92 | 5,061 |
| 2023-06-14 | 147.00 | 147.00 | 147.00 | 147.00 | 133.29 | 0 |
| 2023-06-13 | 147.00 | 147.00 | 147.00 | 147.00 | 133.29 | 658 |
| 2023-06-12 | 143.00 | 143.00 | 143.00 | 143.00 | 129.67 | 1,255 |
| 2023-06-09 | 137.00 | 137.00 | 137.00 | 137.00 | 124.23 | 0 |
| 2023-06-08 | 137.00 | 137.00 | 137.00 | 137.00 | 124.23 | 0 |
| 2023-06-07 | 137.00 | 137.00 | 137.00 | 137.00 | 124.23 | 0 |
| 2023-06-06 | 137.00 | 137.00 | 137.00 | 137.00 | 124.23 | 0 |
| 2023-06-05 | 137.00 | 137.00 | 137.00 | 137.00 | 124.23 | 0 |
| 2023-06-02 | 137.00 | 137.00 | 137.00 | 137.00 | 124.23 | 0 |
| 2023-06-01 | 137.00 | 137.00 | 137.00 | 137.00 | 124.23 | 0 |
| 2023-05-31 | 137.00 | 137.00 | 137.00 | 137.00 | 124.23 | 609 |
| 2023-05-30 | 125.00 | 125.00 | 125.00 | 125.00 | 113.35 | 0 |
| 2023-05-29 | 125.00 | 125.00 | 125.00 | 125.00 | 113.35 | 9,916 |
| 2023-05-26 | 130.00 | 130.00 | 130.00 | 130.00 | 117.88 | 0 |
| 2023-05-25 | 130.00 | 130.00 | 130.00 | 130.00 | 117.88 | 0 |
| 2023-05-24 | 130.00 | 130.00 | 130.00 | 130.00 | 117.88 | 0 |
| 2023-05-23 | 130.00 | 130.00 | 130.00 | 130.00 | 117.88 | 0 |
| 2023-05-22 | 130.00 | 130.00 | 130.00 | 130.00 | 117.88 | 6,448 |
| 2023-05-19 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-18 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-17 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-16 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-15 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-12 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-11 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-10 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-09 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-08 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-05 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-04 | 135.00 | 135.00 | 135.00 | 135.00 | 122.41 | 0 |
| 2023-05-03 | 135.00 | 135.00 | 135.00 | 135.00 | 121.03 | 0 |
| 2023-05-02 | 135.00 | 135.00 | 135.00 | 135.00 | 121.03 | 0 |
| 2023-04-28 | 135.00 | 135.00 | 135.00 | 135.00 | 121.03 | 0 |
| 2023-04-27 | 135.00 | 135.00 | 135.00 | 135.00 | 121.03 | 0 |
| 2023-04-26 | 135.00 | 135.00 | 135.00 | 135.00 | 121.03 | 0 |
| 2023-04-25 | 135.00 | 135.00 | 135.00 | 135.00 | 121.03 | 187 |
| 2023-04-24 | 134.00 | 134.00 | 134.00 | 134.00 | 120.13 | 0 |
| 2023-04-21 | 134.00 | 134.00 | 134.00 | 134.00 | 120.13 | 0 |
| 2023-04-20 | 134.00 | 134.00 | 134.00 | 134.00 | 120.13 | 3,788 |
| 2023-04-19 | 131.00 | 131.00 | 131.00 | 131.00 | 117.44 | 0 |
| 2023-04-18 | 131.00 | 131.00 | 131.00 | 131.00 | 117.44 | 0 |
| 2023-04-17 | 131.00 | 131.00 | 131.00 | 131.00 | 117.44 | 0 |
| 2023-04-14 | 131.00 | 131.00 | 131.00 | 131.00 | 117.44 | 0 |
| 2023-04-13 | 131.00 | 131.00 | 131.00 | 131.00 | 117.44 | 0 |
| 2023-04-12 | 131.00 | 131.00 | 131.00 | 131.00 | 117.44 | 0 |
| 2023-04-11 | 131.00 | 131.00 | 131.00 | 131.00 | 117.44 | 2,386 |
| 2023-04-10 | 131.39 | 131.39 | 131.39 | 131.39 | 117.79 | 0 |
| 2023-04-05 | 131.39 | 131.39 | 131.39 | 131.39 | 117.79 | 0 |
| 2023-04-04 | 131.39 | 131.39 | 131.39 | 131.39 | 117.79 | 0 |
| 2023-04-03 | 131.39 | 131.39 | 131.39 | 131.39 | 117.79 | 0 |
| 2023-03-31 | 131.39 | 131.39 | 131.39 | 131.39 | 117.79 | 0 |
| 2023-03-30 | 131.39 | 131.39 | 131.39 | 131.39 | 117.79 | 0 |
| 2023-03-29 | 130.00 | 131.39 | 130.00 | 131.39 | 117.79 | 346 |
| 2023-03-28 | 126.50 | 128.00 | 126.50 | 128.00 | 114.75 | 15,769 |
| 2023-03-27 | 124.00 | 124.00 | 124.00 | 124.00 | 111.17 | 1,180 |
| 2023-03-24 | 123.00 | 123.00 | 123.00 | 123.00 | 110.27 | 0 |
| 2023-03-23 | 123.00 | 123.00 | 123.00 | 123.00 | 110.27 | 0 |
| 2023-03-22 | 123.00 | 123.00 | 123.00 | 123.00 | 110.27 | 16,391 |
| 2023-03-21 | 128.50 | 128.50 | 128.50 | 128.50 | 115.20 | 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.