Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 148.00 | 148.00 | 148.00 | 148.00 | 139.80 | 269 |
| 2025-08-06 | 144.10 | 144.10 | 144.10 | 144.10 | 136.11 | 0 |
| 2025-08-05 | 144.10 | 144.10 | 144.10 | 144.10 | 136.11 | 0 |
| 2025-08-04 | 144.10 | 144.10 | 144.10 | 144.10 | 136.11 | 0 |
| 2025-08-01 | 144.10 | 144.10 | 144.10 | 144.10 | 136.11 | 0 |
| 2025-07-31 | 144.10 | 144.10 | 144.10 | 144.10 | 136.11 | 222 |
| 2025-07-30 | 157.00 | 157.00 | 157.00 | 157.00 | 148.30 | 0 |
| 2025-07-29 | 157.00 | 157.00 | 157.00 | 157.00 | 148.30 | 325 |
| 2025-07-28 | 160.00 | 160.00 | 160.00 | 160.00 | 151.13 | 0 |
| 2025-07-25 | 160.00 | 160.00 | 160.00 | 160.00 | 151.13 | 0 |
| 2025-07-24 | 160.00 | 160.00 | 160.00 | 160.00 | 151.13 | 0 |
| 2025-07-23 | 160.00 | 160.00 | 160.00 | 160.00 | 151.13 | 0 |
| 2025-07-22 | 160.00 | 160.00 | 160.00 | 160.00 | 151.13 | 0 |
| 2025-07-21 | 160.00 | 160.00 | 160.00 | 160.00 | 151.13 | 0 |
| 2025-07-18 | 160.00 | 160.00 | 160.00 | 160.00 | 151.13 | 0 |
| 2025-07-17 | 160.00 | 160.00 | 160.00 | 160.00 | 151.13 | 0 |
| 2025-07-16 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-07-15 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-07-14 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-07-11 | 158.00 | 160.00 | 158.00 | 160.00 | 150.23 | 748 |
| 2025-07-10 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-07-09 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 127 |
| 2025-07-08 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-07-07 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-07-04 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-07-03 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-07-02 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-07-01 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-06-30 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-06-27 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-06-26 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-06-25 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 0 |
| 2025-06-24 | 160.60 | 160.60 | 160.60 | 160.60 | 150.79 | 274 |
| 2025-06-23 | 155.00 | 155.00 | 155.00 | 155.00 | 145.54 | 183 |
| 2025-06-20 | 161.00 | 161.00 | 161.00 | 161.00 | 151.17 | 0 |
| 2025-06-19 | 161.00 | 161.00 | 161.00 | 161.00 | 151.17 | 1,017 |
| 2025-06-18 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-06-17 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-06-16 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-06-13 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-06-12 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-06-11 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-06-10 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-06-09 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-06-06 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-06-05 | 155.00 | 160.00 | 155.00 | 160.00 | 150.23 | 290 |
| 2025-06-04 | 161.00 | 161.00 | 161.00 | 161.00 | 151.17 | 0 |
| 2025-06-03 | 161.00 | 161.00 | 161.00 | 161.00 | 151.17 | 0 |
| 2025-06-02 | 161.00 | 161.00 | 161.00 | 161.00 | 151.17 | 0 |
| 2025-05-30 | 152.00 | 161.00 | 152.00 | 161.00 | 151.17 | 1,154 |
| 2025-05-29 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-28 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-27 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-26 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-23 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-22 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-21 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 416 |
| 2025-05-20 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-19 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-16 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 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.