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
2022-12-23	115.00	120.90	115.00	120.90	108.39	1,432
2022-12-22	120.90	120.90	120.90	120.90	108.39	0
2022-12-21	120.90	120.90	120.90	120.90	108.39	0
2022-12-20	120.90	120.90	120.90	120.90	108.39	41,303
2022-12-19	124.37	124.37	124.37	124.37	111.50	0
2022-12-16	124.37	124.37	124.37	124.37	111.50	0
2022-12-15	124.37	124.37	124.37	124.37	111.50	0
2022-12-14	124.37	124.37	124.37	124.37	111.50	0
2022-12-13	124.37	124.37	124.37	124.37	111.50	284
2022-12-09	122.00	122.00	122.00	122.00	109.37	0
2022-12-08	122.00	122.00	122.00	122.00	109.37	0
2022-12-07	122.00	122.00	122.00	122.00	109.37	0
2022-12-06	122.00	122.00	122.00	122.00	109.37	0
2022-12-05	122.00	122.00	122.00	122.00	109.37	0
2022-12-02	115.00	122.00	115.00	122.00	109.37	3,807
2022-12-01	118.00	118.00	116.50	116.50	104.44	480
2022-11-30	118.50	118.50	118.00	118.00	105.79	51,271
2022-11-29	126.00	126.00	126.00	126.00	112.96	0
2022-11-28	126.00	126.00	126.00	126.00	112.96	0
2022-11-25	126.00	126.00	126.00	126.00	112.96	0
2022-11-24	126.00	126.00	126.00	126.00	112.96	0
2022-11-23	126.00	126.00	126.00	126.00	112.96	0
2022-11-22	126.00	126.00	126.00	126.00	112.96	0
2022-11-18	126.00	126.00	126.00	126.00	112.96	210
2022-11-17	129.70	129.70	129.70	129.70	116.28	248
2022-11-16	128.00	128.00	128.00	128.00	114.75	0
2022-11-15	128.00	128.00	128.00	128.00	114.75	0
2022-11-14	128.00	128.00	128.00	128.00	114.75	0
2022-11-11	128.00	128.00	128.00	128.00	114.75	0
2022-11-10	128.00	128.00	128.00	128.00	114.75	0
2022-11-09	128.00	128.00	128.00	128.00	114.75	140
2022-11-08	129.00	129.00	129.00	129.00	115.65	0
2022-11-07	129.00	129.00	129.00	129.00	115.65	0
2022-11-04	129.00	129.00	129.00	129.00	115.65	0
2022-11-03	119.25	130.00	119.25	129.00	115.65	25,277
2022-11-01	118.85	118.85	118.85	118.85	105.28	0
2022-10-31	116.00	118.85	116.00	118.85	105.28	2,126
2022-10-28	119.00	119.00	119.00	119.00	105.41	0
2022-10-27	119.00	119.00	119.00	119.00	105.41	0
2022-10-26	119.00	119.00	119.00	119.00	105.41	153
2022-10-25	109.00	123.00	109.00	123.00	108.96	3,319
2022-10-24	109.00	109.00	109.00	109.00	96.556	0
2022-10-21	109.00	109.00	109.00	109.00	96.556	0
2022-10-20	109.00	109.00	109.00	109.00	96.556	0
2022-10-19	109.00	109.00	109.00	109.00	96.556	0
2022-10-18	109.00	109.00	109.00	109.00	96.556	0
2022-10-17	109.00	109.00	109.00	109.00	96.556	0
2022-10-14	109.00	109.00	109.00	109.00	96.556	0
2022-10-13	109.00	109.00	109.00	109.00	96.556	0
2022-10-12	109.00	109.00	109.00	109.00	96.556	0
2022-10-11	109.00	109.00	109.00	109.00	96.556	0
2022-10-10	109.00	109.00	109.00	109.00	96.556	189
2022-10-07	109.70	109.70	109.70	109.70	97.176	0
2022-10-06	109.70	109.70	109.70	109.70	97.176	0
2022-10-05	109.70	109.70	109.70	109.70	97.176	0
2022-10-04	109.70	109.70	109.70	109.70	97.176	0
2022-10-03	109.70	109.70	109.70	109.70	97.176	0
2022-09-30	109.70	109.70	109.70	109.70	97.176	248
2022-09-29	115.00	115.00	115.00	115.00	101.87	0
2022-09-28	115.00	115.00	115.00	115.00	101.87	0

← NewerPage 17 of 22 · 1,262 trading daysOlder →

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.