Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 166.00 | 172.00 | 166.00 | 172.00 | 172.00 | 4,096 |
| 2026-10-15 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 570 |
| 2026-10-14 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 5,252 |
| 2026-10-13 | 166.00 | 172.00 | 166.00 | 172.00 | 170.32 | 5,310 |
| 2026-10-12 | 165.00 | 166.00 | 165.00 | 166.00 | 164.38 | 5,189 |
| 2026-10-09 | 166.00 | 166.00 | 166.00 | 166.00 | 164.38 | 0 |
| 2026-10-08 | 166.00 | 166.00 | 166.00 | 166.00 | 164.38 | 0 |
| 2026-10-07 | 166.00 | 166.00 | 166.00 | 166.00 | 164.38 | 0 |
| 2026-10-06 | 166.00 | 166.00 | 166.00 | 166.00 | 164.38 | 0 |
| 2026-10-05 | 166.00 | 166.00 | 166.00 | 166.00 | 164.38 | 0 |
| 2026-10-02 | 166.00 | 166.00 | 166.00 | 166.00 | 164.38 | 0 |
| 2026-10-01 | 166.00 | 166.00 | 166.00 | 166.00 | 164.38 | 0 |
| 2026-09-30 | 165.00 | 166.00 | 165.00 | 166.00 | 164.38 | 439 |
| 2026-09-29 | 169.00 | 169.00 | 169.00 | 169.00 | 167.35 | 0 |
| 2026-09-28 | 169.00 | 169.00 | 169.00 | 169.00 | 167.35 | 0 |
| 2026-09-25 | 169.00 | 169.00 | 169.00 | 169.00 | 167.35 | 0 |
| 2026-09-24 | 169.00 | 169.00 | 169.00 | 169.00 | 167.35 | 0 |
| 2026-09-23 | 163.00 | 169.00 | 163.00 | 169.00 | 167.35 | 688 |
| 2026-09-22 | 162.00 | 162.00 | 162.00 | 162.00 | 160.42 | 132 |
| 2026-09-21 | 163.00 | 163.00 | 161.00 | 161.00 | 159.43 | 373 |
| 2026-09-18 | 165.00 | 165.00 | 165.00 | 165.00 | 163.39 | 0 |
| 2026-09-17 | 165.00 | 165.00 | 165.00 | 165.00 | 163.39 | 0 |
| 2026-09-15 | 165.00 | 165.00 | 165.00 | 165.00 | 163.39 | 0 |
| 2026-09-14 | 158.00 | 165.00 | 155.00 | 165.00 | 163.39 | 5,489 |
| 2026-09-11 | 158.00 | 158.00 | 158.00 | 158.00 | 156.46 | 0 |
| 2026-09-10 | 158.00 | 158.00 | 158.00 | 158.00 | 156.46 | 0 |
| 2026-09-09 | 158.00 | 158.00 | 158.00 | 158.00 | 156.46 | 197 |
| 2026-09-08 | 160.00 | 160.00 | 160.00 | 160.00 | 158.44 | 0 |
| 2026-09-07 | 160.00 | 160.00 | 160.00 | 160.00 | 158.44 | 283 |
| 2026-09-04 | 160.50 | 160.50 | 160.50 | 160.50 | 158.93 | 0 |
| 2026-09-03 | 160.50 | 160.50 | 160.50 | 160.50 | 158.93 | 0 |
| 2026-09-02 | 160.50 | 160.50 | 160.50 | 160.50 | 158.93 | 271 |
| 2026-09-01 | 160.50 | 160.50 | 160.50 | 160.50 | 158.93 | 0 |
| 2026-08-31 | 160.50 | 160.50 | 160.50 | 160.50 | 158.93 | 352 |
| 2026-08-28 | 161.00 | 161.00 | 161.00 | 161.00 | 159.43 | 0 |
| 2026-08-27 | 161.00 | 161.00 | 161.00 | 161.00 | 159.43 | 144 |
| 2026-08-26 | 163.00 | 163.00 | 163.00 | 163.00 | 161.41 | 0 |
| 2026-08-25 | 163.00 | 163.00 | 163.00 | 163.00 | 161.41 | 361 |
| 2026-08-24 | 163.00 | 163.00 | 163.00 | 163.00 | 161.41 | 0 |
| 2026-08-21 | 163.00 | 163.00 | 163.00 | 163.00 | 161.41 | 0 |
| 2026-08-20 | 163.00 | 163.00 | 163.00 | 163.00 | 161.41 | 0 |
| 2026-08-19 | 163.00 | 163.00 | 163.00 | 163.00 | 161.41 | 461 |
| 2026-08-18 | 166.20 | 166.20 | 166.20 | 166.20 | 164.58 | 0 |
| 2026-08-17 | 166.20 | 166.20 | 166.20 | 166.20 | 164.58 | 0 |
| 2026-08-14 | 166.20 | 166.20 | 166.20 | 166.20 | 164.58 | 0 |
| 2026-08-13 | 166.20 | 166.20 | 166.20 | 166.20 | 164.58 | 0 |
| 2026-08-12 | 166.20 | 166.20 | 166.20 | 166.20 | 164.58 | 0 |
| 2026-08-11 | 166.20 | 166.20 | 166.20 | 166.20 | 164.58 | 320 |
| 2026-08-10 | 162.00 | 162.00 | 162.00 | 162.00 | 160.42 | 174 |
| 2026-08-07 | 167.00 | 167.00 | 167.00 | 167.00 | 165.37 | 0 |
| 2026-08-06 | 167.00 | 167.00 | 167.00 | 167.00 | 165.37 | 0 |
| 2026-08-05 | 167.99 | 167.99 | 167.00 | 167.00 | 165.37 | 359 |
| 2026-08-04 | 168.00 | 168.00 | 168.00 | 168.00 | 166.36 | 1,216 |
| 2026-08-03 | 171.50 | 171.50 | 171.50 | 171.50 | 169.83 | 0 |
| 2026-07-31 | 171.50 | 171.50 | 171.50 | 171.50 | 169.83 | 0 |
| 2026-07-30 | 171.50 | 171.50 | 171.50 | 171.50 | 169.83 | 0 |
| 2026-07-29 | 171.50 | 171.50 | 171.50 | 171.50 | 169.83 | 0 |
| 2026-07-28 | 170.00 | 171.50 | 170.00 | 171.50 | 169.83 | 5,220 |
| 2026-07-27 | 174.00 | 174.00 | 174.00 | 174.00 | 172.30 | 0 |
| 2026-07-24 | 174.00 | 174.00 | 174.00 | 174.00 | 172.30 | 0 |
Page 1 of 2 · 64 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.