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
2022-09-27	115.00	115.00	115.00	115.00	101.87	0
2022-09-26	115.00	115.00	115.00	115.00	101.87	0
2022-09-23	115.00	115.00	115.00	115.00	101.87	0
2022-09-22	115.00	115.00	115.00	115.00	101.87	0
2022-09-21	115.00	115.00	115.00	115.00	101.87	0
2022-09-20	115.00	115.00	115.00	115.00	101.87	0
2022-09-19	115.00	115.00	115.00	115.00	101.87	0
2022-09-15	115.00	115.00	115.00	115.00	101.87	0
2022-09-14	115.00	115.00	115.00	115.00	101.87	0
2022-09-13	115.00	115.00	115.00	115.00	101.87	227
2022-09-12	115.00	115.00	115.00	115.00	101.87	121
2022-09-09	111.00	111.00	111.00	111.00	98.328	0
2022-09-08	111.00	111.00	111.00	111.00	98.328	0
2022-09-07	111.00	111.00	111.00	111.00	98.328	0
2022-09-06	111.00	111.00	111.00	111.00	98.328	0
2022-09-05	111.00	111.00	111.00	111.00	98.328	0
2022-09-02	111.00	111.00	111.00	111.00	98.328	0
2022-09-01	111.00	111.00	111.00	111.00	98.328	0
2022-08-31	111.00	111.00	111.00	111.00	98.328	0
2022-08-30	111.00	111.00	111.00	111.00	98.328	0
2022-08-29	111.00	111.00	111.00	111.00	98.328	0
2022-08-26	111.00	111.00	111.00	111.00	98.328	0
2022-08-25	111.00	111.00	111.00	111.00	98.328	0
2022-08-24	111.00	111.00	111.00	111.00	98.328	0
2022-08-23	111.00	111.00	111.00	111.00	98.328	0
2022-08-22	111.00	111.00	111.00	111.00	98.328	0
2022-08-19	111.00	111.00	111.00	111.00	98.328	184
2022-08-18	112.00	112.00	112.00	112.00	99.214	0
2022-08-17	112.00	112.00	112.00	112.00	99.214	0
2022-08-16	112.00	112.00	112.00	112.00	99.214	447
2022-08-15	107.93	107.93	107.93	107.93	95.608	0
2022-08-12	106.00	107.93	106.00	107.93	95.608	44,565
2022-08-11	107.94	107.94	107.94	107.94	95.617	278
2022-08-10	108.80	108.80	108.80	108.80	96.379	0
2022-08-09	109.17	109.17	108.80	108.80	96.379	1,234
2022-08-08	108.00	108.00	104.51	107.00	94.785	944
2022-08-05	109.00	109.00	109.00	109.00	96.556	0
2022-08-04	109.00	109.00	109.00	109.00	96.556	0
2022-08-03	109.00	109.00	109.00	109.00	96.556	784
2022-08-02	109.16	109.16	109.16	109.16	96.698	0
2022-08-01	109.16	109.16	109.16	109.16	96.698	0
2022-07-29	108.99	109.16	108.99	109.16	96.698	1,045
2022-07-28	109.21	109.21	109.03	109.18	96.716	8,344
2022-07-27	110.50	110.50	110.50	110.50	97.885	400
2022-07-26	110.50	110.50	110.50	110.50	97.885	883
2022-07-25	113.05	113.05	113.05	113.05	100.14	0
2022-07-22	113.05	113.05	113.05	113.05	100.14	0
2022-07-21	113.05	113.05	113.05	113.05	100.14	0
2022-07-20	113.05	113.05	113.05	113.05	100.14	0
2022-07-19	113.05	113.05	113.05	113.05	100.14	0
2022-07-18	113.05	113.05	113.05	113.05	100.14	0
2022-07-15	113.05	113.05	113.05	113.05	100.14	277
2022-07-14	113.05	113.05	113.05	113.05	100.14	0
2022-07-13	113.05	113.05	113.05	113.05	100.14	102
2022-07-12	114.99	114.99	114.99	114.99	101.86	0
2022-07-11	114.99	114.99	114.99	114.99	101.86	0
2022-07-08	114.99	114.99	114.99	114.99	101.86	0
2022-07-07	114.99	114.99	114.99	114.99	101.86	0
2022-07-06	115.00	115.00	114.99	114.99	101.86	1,563
2022-07-05	116.50	116.50	116.50	116.50	103.20	0

← NewerPage 18 of 21 · 1,258 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.