Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 127.90 | 127.90 | 127.90 | 127.90 | 112.06 | 1,060 |
| 2022-01-10 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-01-07 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-01-06 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-01-05 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-01-04 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2022-01-03 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 0 |
| 2021-12-31 | 129.00 | 129.00 | 129.00 | 129.00 | 113.02 | 282 |
| 2021-12-30 | 128.00 | 128.00 | 128.00 | 128.00 | 112.14 | 107 |
| 2021-12-29 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-12-28 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-12-27 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-12-24 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-12-23 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-12-22 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-12-21 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-12-20 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-12-17 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-12-16 | 125.00 | 130.00 | 125.00 | 130.00 | 113.90 | 764 |
| 2021-12-15 | 124.49 | 124.49 | 124.49 | 124.49 | 109.07 | 203 |
| 2021-12-14 | 125.00 | 125.00 | 125.00 | 125.00 | 109.52 | 0 |
| 2021-12-13 | 125.00 | 125.00 | 125.00 | 125.00 | 109.52 | 0 |
| 2021-12-10 | 125.00 | 125.00 | 125.00 | 125.00 | 109.52 | 0 |
| 2021-12-09 | 125.00 | 125.00 | 125.00 | 125.00 | 109.52 | 247 |
| 2021-12-08 | 127.00 | 127.00 | 126.50 | 126.50 | 110.83 | 864 |
| 2021-12-07 | 127.01 | 127.01 | 127.01 | 127.01 | 111.28 | 0 |
| 2021-12-06 | 127.01 | 127.01 | 127.01 | 127.01 | 111.28 | 398 |
| 2021-12-03 | 128.50 | 128.50 | 128.50 | 128.50 | 112.58 | 114 |
| 2021-12-02 | 129.88 | 129.88 | 129.88 | 129.88 | 113.79 | 0 |
| 2021-12-01 | 129.88 | 129.88 | 129.88 | 129.88 | 113.79 | 0 |
| 2021-11-30 | 129.80 | 130.00 | 129.80 | 129.88 | 113.79 | 467 |
| 2021-11-29 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-11-26 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-11-25 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-11-24 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-11-23 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 0 |
| 2021-11-22 | 130.00 | 130.00 | 130.00 | 130.00 | 113.90 | 153 |
| 2021-11-19 | 133.00 | 133.00 | 133.00 | 133.00 | 116.52 | 0 |
| 2021-11-18 | 133.00 | 133.00 | 133.00 | 133.00 | 116.52 | 0 |
| 2021-11-17 | 133.00 | 133.00 | 133.00 | 133.00 | 116.52 | 0 |
| 2021-11-16 | 133.00 | 133.00 | 133.00 | 133.00 | 116.52 | 0 |
| 2021-11-12 | 133.00 | 133.00 | 133.00 | 133.00 | 116.52 | 0 |
| 2021-11-11 | 133.00 | 133.00 | 133.00 | 133.00 | 116.52 | 0 |
| 2021-11-10 | 133.00 | 133.00 | 133.00 | 133.00 | 116.52 | 0 |
| 2021-11-09 | 133.00 | 133.00 | 133.00 | 133.00 | 116.52 | 180 |
| 2021-11-08 | 135.96 | 135.96 | 135.96 | 135.96 | 119.12 | 336 |
| 2021-11-05 | 135.99 | 135.99 | 135.99 | 135.99 | 119.14 | 0 |
| 2021-11-04 | 135.99 | 135.99 | 135.99 | 135.99 | 119.14 | 0 |
| 2021-11-03 | 135.99 | 135.99 | 135.99 | 135.99 | 119.14 | 395 |
| 2021-11-01 | 136.48 | 136.48 | 136.48 | 136.48 | 118.73 | 149 |
| 2021-10-29 | 129.00 | 140.00 | 129.00 | 140.00 | 121.80 | 3,262 |
| 2021-10-28 | 133.00 | 133.00 | 133.00 | 133.00 | 115.71 | 0 |
| 2021-10-27 | 133.00 | 133.00 | 133.00 | 133.00 | 115.71 | 0 |
| 2021-10-26 | 133.00 | 133.00 | 133.00 | 133.00 | 115.71 | 0 |
| 2021-10-25 | 133.00 | 133.00 | 133.00 | 133.00 | 115.71 | 0 |
| 2021-10-22 | 133.00 | 133.00 | 133.00 | 133.00 | 115.71 | 488 |
| 2021-10-21 | 132.00 | 132.00 | 132.00 | 132.00 | 114.84 | 0 |
| 2021-10-20 | 130.00 | 132.00 | 130.00 | 132.00 | 114.84 | 3,714 |
← NewerPage 21 of 21 · 1,258 trading days
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.