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
2022-04-07	129.00	129.00	129.00	129.00	113.02	0
2022-04-06	129.00	129.00	129.00	129.00	113.02	110
2022-04-05	129.00	129.00	129.00	129.00	113.02	0
2022-04-04	129.00	129.00	129.00	129.00	113.02	0
2022-04-01	129.00	129.00	129.00	129.00	113.02	0
2022-03-31	129.00	129.00	129.00	129.00	113.02	0
2022-03-30	129.00	129.00	129.00	129.00	113.02	0
2022-03-29	129.00	129.00	129.00	129.00	113.02	0
2022-03-28	129.00	129.00	129.00	129.00	113.02	0
2022-03-25	129.00	129.00	129.00	129.00	113.02	0
2022-03-24	124.48	129.00	124.48	129.00	113.02	4,844
2022-03-23	123.80	129.00	123.80	129.00	113.02	11,670
2022-03-22	123.80	123.80	123.80	123.80	108.46	445
2022-03-18	120.00	120.00	120.00	120.00	105.13	4,997
2022-03-17	119.00	119.00	119.00	119.00	104.26	0
2022-03-16	119.00	119.00	119.00	119.00	104.26	1,060
2022-03-15	119.00	119.00	119.00	119.00	104.26	121
2022-03-14	119.00	119.00	119.00	119.00	104.26	1,047
2022-03-11	119.40	119.40	119.00	119.00	104.26	2,234
2022-03-10	119.40	119.40	119.40	119.40	104.61	0
2022-03-09	119.40	119.40	119.40	119.40	104.61	224
2022-03-08	119.60	119.60	119.60	119.60	104.78	397
2022-03-07	123.60	123.60	123.60	123.60	108.29	0
2022-03-04	123.60	123.60	123.60	123.60	108.29	0
2022-03-03	123.60	123.60	123.60	123.60	108.29	164
2022-03-02	123.85	123.85	123.85	123.85	108.51	0
2022-03-01	123.85	123.85	123.85	123.85	108.51	0
2022-02-28	123.85	123.85	123.85	123.85	108.51	0
2022-02-25	123.85	123.85	123.85	123.85	108.51	0
2022-02-24	123.85	123.85	123.85	123.85	108.51	0
2022-02-23	123.85	123.85	123.85	123.85	108.51	0
2022-02-22	123.85	123.85	123.85	123.85	108.51	0
2022-02-21	123.85	123.85	123.85	123.85	108.51	0
2022-02-18	123.85	123.85	123.85	123.85	108.51	0
2022-02-17	123.85	123.85	123.85	123.85	108.51	0
2022-02-16	123.85	123.85	123.85	123.85	108.51	0
2022-02-15	123.85	123.85	123.85	123.85	108.51	0
2022-02-14	123.85	123.85	123.85	123.85	108.51	550
2022-02-11	123.85	123.85	123.85	123.85	108.51	357
2022-02-10	123.90	123.90	123.90	123.90	108.55	0
2022-02-09	123.90	123.90	123.90	123.90	108.55	0
2022-02-08	123.90	123.90	123.90	123.90	108.55	0
2022-02-04	123.90	123.90	123.90	123.90	108.55	0
2022-02-03	123.90	123.90	123.90	123.90	108.55	163
2022-02-02	124.50	124.50	124.50	124.50	109.08	0
2022-02-01	124.50	124.50	124.50	124.50	109.08	462
2022-01-31	120.00	124.70	120.00	124.70	109.25	632
2022-01-28	122.00	122.00	122.00	122.00	106.89	0
2022-01-27	122.00	122.00	122.00	122.00	106.89	0
2022-01-26	122.00	122.00	122.00	122.00	106.89	0
2022-01-25	122.00	122.00	122.00	122.00	106.89	2,282
2022-01-24	122.00	122.00	122.00	122.00	106.89	107
2022-01-21	122.10	122.10	122.10	122.10	106.97	6,816
2022-01-20	124.70	124.70	124.00	124.00	108.64	937
2022-01-19	127.90	127.90	127.90	127.90	112.06	0
2022-01-18	127.90	127.90	127.90	127.90	112.06	640
2022-01-17	127.90	127.90	127.90	127.90	112.06	0
2022-01-14	127.90	127.90	127.90	127.90	112.06	288
2022-01-13	127.90	127.90	127.90	127.90	112.06	742
2022-01-12	127.90	127.90	127.90	127.90	112.06	0

← NewerPage 20 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.