Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 112.22 | 116.50 | 112.22 | 116.50 | 103.20 | 248 |
| 2022-07-01 | 115.69 | 115.69 | 115.69 | 115.69 | 102.48 | 0 |
| 2022-06-30 | 115.69 | 115.69 | 115.69 | 115.69 | 102.48 | 0 |
| 2022-06-29 | 115.69 | 115.69 | 115.69 | 115.69 | 102.48 | 0 |
| 2022-06-28 | 115.69 | 115.69 | 115.69 | 115.69 | 102.48 | 0 |
| 2022-06-27 | 115.69 | 115.69 | 115.69 | 115.69 | 102.48 | 0 |
| 2022-06-24 | 115.69 | 115.69 | 115.69 | 115.69 | 102.48 | 0 |
| 2022-06-23 | 115.69 | 115.69 | 115.69 | 115.69 | 102.48 | 0 |
| 2022-06-22 | 115.69 | 115.69 | 115.69 | 115.69 | 102.48 | 0 |
| 2022-06-21 | 112.00 | 115.69 | 112.00 | 115.69 | 102.48 | 527 |
| 2022-06-20 | 119.55 | 119.55 | 119.55 | 119.55 | 105.90 | 0 |
| 2022-06-17 | 119.55 | 119.55 | 119.55 | 119.55 | 105.90 | 0 |
| 2022-06-16 | 119.55 | 119.55 | 119.55 | 119.55 | 105.90 | 0 |
| 2022-06-15 | 119.55 | 119.55 | 119.55 | 119.55 | 105.90 | 0 |
| 2022-06-14 | 119.55 | 119.55 | 119.55 | 119.55 | 105.90 | 0 |
| 2022-06-13 | 119.55 | 119.55 | 119.55 | 119.55 | 105.90 | 0 |
| 2022-06-10 | 119.55 | 119.55 | 119.55 | 119.55 | 105.90 | 0 |
| 2022-06-09 | 119.55 | 119.55 | 119.55 | 119.55 | 105.90 | 0 |
| 2022-06-08 | 117.00 | 119.55 | 117.00 | 119.55 | 105.90 | 460 |
| 2022-06-07 | 121.24 | 121.24 | 120.00 | 120.00 | 106.30 | 281 |
| 2022-06-06 | 117.00 | 125.00 | 117.00 | 125.00 | 110.73 | 38,244 |
| 2022-06-03 | 119.48 | 119.48 | 119.48 | 119.48 | 105.84 | 0 |
| 2022-06-02 | 119.48 | 119.48 | 119.48 | 119.48 | 105.84 | 0 |
| 2022-06-01 | 119.48 | 119.48 | 119.48 | 119.48 | 105.84 | 0 |
| 2022-05-31 | 119.55 | 119.55 | 119.48 | 119.48 | 105.84 | 2,408 |
| 2022-05-30 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-27 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-26 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-25 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-24 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-23 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-20 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-19 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-18 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-17 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 0 |
| 2022-05-16 | 127.00 | 127.00 | 127.00 | 127.00 | 112.50 | 677 |
| 2022-05-13 | 129.00 | 129.00 | 129.00 | 129.00 | 114.27 | 0 |
| 2022-05-12 | 129.00 | 129.00 | 129.00 | 129.00 | 114.27 | 0 |
| 2022-05-11 | 129.00 | 129.00 | 129.00 | 129.00 | 114.27 | 0 |
| 2022-05-10 | 129.00 | 129.00 | 129.00 | 129.00 | 114.27 | 0 |
| 2022-05-09 | 129.00 | 129.00 | 129.00 | 129.00 | 114.27 | 0 |
| 2022-05-06 | 129.00 | 129.00 | 129.00 | 129.00 | 114.27 | 0 |
| 2022-05-05 | 129.00 | 129.00 | 129.00 | 129.00 | 114.27 | 0 |
| 2022-05-04 | 129.00 | 129.00 | 129.00 | 129.00 | 114.27 | 0 |
| 2022-05-03 | 129.00 | 129.00 | 129.00 | 129.00 | 114.27 | 0 |
| 2022-05-02 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-29 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-28 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-27 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-26 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-25 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-22 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-21 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-20 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-19 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-18 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 781 |
| 2022-04-13 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-12 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-11 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-04-08 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 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.