Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 206.20 | 211.41 | 206.20 | 207.63 | 192.47 | 2,111,157 |
| 2024-08-21 | 210.83 | 211.25 | 206.20 | 207.04 | 191.92 | 2,262,208 |
| 2024-08-20 | 211.99 | 213.90 | 209.28 | 209.60 | 194.30 | 1,631,763 |
| 2024-08-19 | 209.24 | 212.96 | 209.24 | 211.24 | 195.82 | 2,211,214 |
| 2024-08-16 | 209.50 | 211.64 | 209.50 | 210.30 | 194.95 | 1,620,176 |
| 2024-08-15 | 212.09 | 213.28 | 209.89 | 210.56 | 195.19 | 1,953,294 |
| 2024-08-14 | 211.19 | 212.41 | 209.21 | 212.12 | 196.63 | 3,577,680 |
| 2024-08-13 | 211.99 | 211.99 | 208.69 | 211.17 | 195.75 | 2,086,151 |
| 2024-08-12 | 211.61 | 211.61 | 209.27 | 210.02 | 194.69 | 745,934 |
| 2024-08-09 | 209.75 | 211.60 | 208.68 | 210.97 | 195.57 | 561,062 |
| 2024-08-08 | 211.60 | 213.18 | 209.32 | 209.69 | 194.38 | 2,566,319 |
| 2024-08-07 | 211.01 | 213.54 | 209.60 | 211.85 | 196.38 | 1,653,776 |
| 2024-08-06 | 206.46 | 210.65 | 206.46 | 209.38 | 194.09 | 1,823,229 |
| 2024-08-05 | 207.38 | 210.92 | 204.21 | 207.50 | 192.35 | 4,515,797 |
| 2024-08-02 | 206.70 | 208.79 | 205.87 | 208.45 | 193.23 | 1,874,241 |
| 2024-08-01 | 206.76 | 208.55 | 203.90 | 205.76 | 190.74 | 1,278,961 |
| 2024-07-31 | 202.14 | 207.92 | 202.14 | 205.74 | 190.72 | 2,139,718 |
| 2024-07-30 | 203.69 | 206.33 | 201.84 | 203.16 | 188.33 | 3,737,222 |
| 2024-07-29 | 203.39 | 207.36 | 202.10 | 202.71 | 187.91 | 1,082,151 |
| 2024-07-26 | 200.44 | 203.34 | 198.72 | 202.68 | 187.88 | 1,668,433 |
| 2024-07-25 | 202.80 | 207.02 | 198.17 | 200.34 | 185.71 | 2,248,335 |
| 2024-07-24 | 212.00 | 214.44 | 202.15 | 203.74 | 188.87 | 2,106,975 |
| 2024-07-23 | 211.03 | 215.77 | 211.03 | 211.97 | 196.49 | 2,646,853 |
| 2024-07-22 | 209.00 | 213.64 | 209.00 | 212.10 | 196.62 | 1,266,286 |
| 2024-07-19 | 208.16 | 210.56 | 205.02 | 209.91 | 194.59 | 1,571,922 |
| 2024-07-18 | 210.00 | 211.60 | 207.04 | 208.05 | 192.86 | 2,278,729 |
| 2024-07-17 | 208.78 | 210.86 | 205.40 | 207.76 | 192.59 | 2,238,705 |
| 2024-07-16 | 204.55 | 208.50 | 204.55 | 207.75 | 191.87 | 1,290,518 |
| 2024-07-15 | 207.77 | 209.50 | 204.51 | 205.48 | 189.77 | 2,013,963 |
| 2024-07-12 | 204.06 | 207.59 | 203.85 | 206.74 | 190.94 | 1,361,421 |
| 2024-07-11 | 205.00 | 205.85 | 203.00 | 204.59 | 188.95 | 3,005,013 |
| 2024-07-10 | 203.98 | 204.44 | 199.70 | 203.94 | 188.35 | 3,045,492 |
| 2024-07-09 | 196.79 | 202.13 | 196.79 | 200.48 | 185.15 | 1,509,241 |
| 2024-07-08 | 193.04 | 198.46 | 192.99 | 197.78 | 182.66 | 1,460,484 |
| 2024-07-05 | 192.21 | 193.47 | 190.25 | 192.93 | 178.18 | 1,643,932 |
| 2024-07-04 | 197.89 | 197.89 | 191.51 | 192.69 | 177.96 | 506,883 |
| 2024-07-03 | 195.97 | 198.62 | 190.75 | 197.14 | 182.07 | 1,316,816 |
| 2024-07-02 | 196.96 | 200.67 | 194.92 | 195.42 | 180.48 | 3,248,158 |
| 2024-07-01 | 197.10 | 200.27 | 196.21 | 198.67 | 183.48 | 2,034,256 |
| 2024-06-28 | 198.70 | 198.70 | 193.99 | 196.83 | 181.78 | 4,958,904 |
| 2024-06-27 | 194.99 | 197.30 | 194.44 | 194.83 | 179.94 | 2,409,271 |
| 2024-06-26 | 198.25 | 199.76 | 193.58 | 194.57 | 179.70 | 3,788,927 |
| 2024-06-25 | 192.92 | 198.30 | 190.91 | 197.40 | 182.31 | 3,737,615 |
| 2024-06-24 | 193.64 | 197.82 | 192.12 | 194.20 | 179.35 | 2,607,456 |
| 2024-06-21 | 199.17 | 199.17 | 192.95 | 193.61 | 178.81 | 14,704,060 |
| 2024-06-20 | 204.03 | 204.24 | 196.02 | 198.38 | 183.22 | 1,741,332 |
| 2024-06-19 | 200.22 | 205.00 | 198.15 | 204.73 | 189.08 | 744,214 |
| 2024-06-18 | 200.43 | 202.97 | 198.77 | 199.21 | 183.98 | 2,520,987 |
| 2024-06-17 | 196.05 | 200.94 | 195.63 | 200.14 | 184.84 | 1,119,117 |
| 2024-06-14 | 196.25 | 198.03 | 194.48 | 196.05 | 181.06 | 1,177,663 |
| 2024-06-13 | 203.13 | 204.98 | 196.88 | 197.24 | 182.16 | 2,240,573 |
| 2024-06-12 | 202.15 | 208.33 | 202.15 | 202.72 | 187.22 | 3,919,863 |
| 2024-06-11 | 200.27 | 204.50 | 198.45 | 203.17 | 187.64 | 3,396,371 |
| 2024-06-10 | 201.60 | 204.65 | 199.36 | 200.00 | 184.71 | 2,021,372 |
| 2024-06-07 | 198.26 | 205.98 | 197.51 | 198.72 | 183.53 | 3,500,311 |
| 2024-06-06 | 200.00 | 205.25 | 199.00 | 200.88 | 185.52 | 3,297,149 |
| 2024-06-05 | 198.66 | 201.08 | 197.35 | 198.94 | 183.73 | 2,317,918 |
| 2024-06-04 | 189.34 | 200.00 | 188.56 | 199.66 | 184.40 | 4,281,130 |
| 2024-06-03 | 195.00 | 197.60 | 187.01 | 187.56 | 173.22 | 3,428,585 |
| 2024-05-31 | 196.50 | 197.94 | 194.10 | 194.54 | 179.67 | 13,612,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 2.0149 MXN |
| 2026-07-15 | 2.0149 MXN |
| 2026-04-22 | 2.0149 MXN |
| 2026-01-15 | 1.1457 MXN |
| 2025-10-16 | 2.5271 MXN |
| 2025-07-17 | 1.1457 MXN |
| 2025-04-24 | 2.5271 MXN |
| 2025-01-15 | 0.7701 MXN |
| 2024-10-16 | 0.7701 MXN |
| 2024-07-17 | 0.7701 MXN |
| 2024-04-16 | 1.0993 MXN |
| 2023-11-03 | 1.8322 MXN |
| 2023-05-04 | 1.8322 MXN |
| 2022-11-03 | 1.7000 MXN |
| 2022-05-03 | 1.7000 MXN |
| 2021-11-03 | 1.1500 MXN |
| 2021-05-04 | 1.1500 MXN |
| 2020-11-03 | 1.5500 MXN |
| 2020-08-18 | 1.5500 MXN |
| 2019-11-01 | 1.4500 MXN |
| 2019-05-03 | 1.4500 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.