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
2026-01-29	158.25	158.25	158.25	158.25	153.62	0
2026-01-28	158.25	158.25	158.25	158.25	153.62	0
2026-01-27	158.25	158.25	158.25	158.25	153.62	0
2026-01-26	158.25	158.25	158.25	158.25	153.62	0
2026-01-23	158.25	158.25	158.25	158.25	153.62	0
2026-01-22	158.25	158.25	158.25	158.25	153.62	164
2026-01-21	158.25	158.25	158.25	158.25	153.62	225
2026-01-20	158.25	158.25	158.25	158.25	153.62	201
2026-01-19	159.70	159.70	159.70	159.70	155.03	124
2026-01-16	157.00	157.00	157.00	157.00	152.41	106
2026-01-15	156.50	156.50	156.50	156.50	151.92	288
2026-01-14	151.50	158.25	151.50	158.25	151.58	5,820
2026-01-13	150.00	150.00	150.00	150.00	143.68	0
2026-01-12	150.00	150.00	150.00	150.00	143.68	0
2026-01-09	150.00	150.00	150.00	150.00	143.68	170
2026-01-08	151.50	151.50	151.50	151.50	145.11	1,299
2026-01-07	151.50	151.50	151.50	151.50	145.11	306
2026-01-06	151.50	151.50	151.50	151.50	145.11	0
2026-01-05	151.50	151.50	151.50	151.50	145.11	116
2026-01-02	150.50	150.50	150.50	150.50	144.16	0
2025-12-31	150.50	150.50	150.50	150.50	144.16	0
2025-12-30	150.50	150.50	150.50	150.50	144.16	0
2025-12-29	150.50	150.50	150.50	150.50	144.16	0
2025-12-26	150.50	150.50	150.50	150.50	144.16	0
2025-12-24	150.50	150.50	150.50	150.50	144.16	0
2025-12-23	150.50	150.50	150.50	150.50	144.16	0
2025-12-22	150.50	150.50	150.50	150.50	144.16	0
2025-12-19	150.50	150.50	150.50	150.50	144.16	459
2025-12-18	150.50	150.50	150.50	150.50	144.16	0
2025-12-17	150.50	150.50	150.50	150.50	144.16	0
2025-12-16	150.50	150.50	150.50	150.50	144.16	235
2025-12-15	150.50	150.50	150.50	150.50	144.16	0
2025-12-11	150.50	150.50	150.50	150.50	144.16	0
2025-12-10	150.50	150.50	150.50	150.50	144.16	1,396
2025-12-09	150.50	150.50	150.50	150.50	144.16	0
2025-12-08	150.50	150.50	150.50	150.50	144.16	0
2025-12-05	146.80	150.50	145.00	150.50	144.16	10,180
2025-12-04	146.80	146.80	146.80	146.80	140.61	0
2025-12-03	146.80	146.80	146.80	146.80	140.61	0
2025-12-02	148.50	148.60	146.80	146.80	140.61	13,286
2025-12-01	148.50	148.50	148.50	148.50	142.24	0
2025-11-28	148.50	148.50	148.50	148.50	142.24	201
2025-11-27	147.00	147.00	147.00	147.00	140.80	137
2025-11-26	147.00	147.00	147.00	147.00	140.80	0
2025-11-25	147.00	147.00	147.00	147.00	140.80	0
2025-11-24	147.00	147.00	147.00	147.00	140.80	0
2025-11-21	147.00	147.00	147.00	147.00	140.80	0
2025-11-20	147.00	147.00	147.00	147.00	140.80	0
2025-11-19	147.00	147.00	147.00	147.00	140.80	193
2025-11-18	147.50	147.50	147.00	147.50	141.28	6,421
2025-11-14	150.00	150.00	150.00	150.00	143.68	0
2025-11-13	150.00	150.00	150.00	150.00	143.68	0
2025-11-12	150.00	150.00	150.00	150.00	143.68	0
2025-11-11	150.00	150.00	150.00	150.00	143.68	2,265
2025-11-10	150.00	150.00	150.00	150.00	143.68	0
2025-11-07	150.00	150.00	150.00	150.00	143.68	1,491
2025-11-06	152.00	152.00	152.00	152.00	145.59	0
2025-11-05	152.00	152.00	152.00	152.00	145.59	0
2025-11-04	152.00	152.00	152.00	152.00	145.59	0
2025-11-03	152.00	152.00	152.00	152.00	145.59	0

← NewerPage 4 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.