Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 197.33 | 199.62 | 194.30 | 197.75 | 182.63 | 2,606,585 |
| 2024-05-29 | 195.53 | 198.53 | 194.81 | 197.01 | 181.95 | 3,015,824 |
| 2024-05-28 | 193.04 | 198.17 | 193.01 | 196.65 | 181.62 | 1,701,203 |
| 2024-05-27 | 194.74 | 194.82 | 191.19 | 193.99 | 179.16 | 765,813 |
| 2024-05-24 | 196.60 | 196.60 | 193.77 | 194.08 | 179.24 | 1,369,466 |
| 2024-05-23 | 194.29 | 197.80 | 193.21 | 195.92 | 180.94 | 2,599,894 |
| 2024-05-22 | 196.46 | 197.13 | 193.70 | 194.51 | 179.64 | 1,864,911 |
| 2024-05-21 | 196.38 | 197.36 | 192.97 | 196.01 | 181.03 | 6,767,480 |
| 2024-05-20 | 199.29 | 199.80 | 196.02 | 196.60 | 181.57 | 2,180,713 |
| 2024-05-17 | 201.00 | 201.79 | 199.03 | 199.24 | 184.01 | 2,696,211 |
| 2024-05-16 | 203.26 | 203.66 | 199.51 | 201.22 | 185.84 | 2,370,715 |
| 2024-05-15 | 203.00 | 205.18 | 202.50 | 203.67 | 188.10 | 2,672,334 |
| 2024-05-14 | 208.50 | 208.50 | 202.73 | 203.22 | 187.69 | 3,717,269 |
| 2024-05-13 | 203.00 | 207.14 | 202.31 | 206.02 | 190.27 | 2,526,536 |
| 2024-05-10 | 203.31 | 205.41 | 202.34 | 203.07 | 187.55 | 2,113,046 |
| 2024-05-09 | 201.75 | 205.49 | 201.61 | 203.82 | 188.24 | 2,751,167 |
| 2024-05-08 | 203.00 | 203.11 | 201.08 | 201.54 | 186.13 | 3,930,432 |
| 2024-05-07 | 202.00 | 203.99 | 200.00 | 203.04 | 187.52 | 2,402,570 |
| 2024-05-06 | 201.60 | 204.55 | 200.53 | 201.46 | 186.06 | 1,617,632 |
| 2024-05-03 | 200.03 | 202.39 | 199.15 | 201.28 | 185.89 | 1,593,866 |
| 2024-05-02 | 200.41 | 203.09 | 198.39 | 199.26 | 184.03 | 2,354,922 |
| 2024-04-30 | 203.44 | 204.44 | 199.82 | 200.41 | 185.09 | 3,199,911 |
| 2024-04-29 | 204.73 | 205.21 | 201.38 | 202.57 | 187.09 | 1,735,848 |
| 2024-04-26 | 201.48 | 206.51 | 196.60 | 205.06 | 189.38 | 2,053,002 |
| 2024-04-25 | 196.38 | 199.99 | 196.03 | 198.21 | 183.06 | 2,897,239 |
| 2024-04-24 | 197.50 | 200.39 | 196.38 | 197.85 | 182.73 | 3,276,374 |
| 2024-04-23 | 202.36 | 204.74 | 197.03 | 197.57 | 182.47 | 1,855,333 |
| 2024-04-22 | 205.00 | 207.30 | 201.73 | 202.82 | 187.32 | 1,267,055 |
| 2024-04-19 | 203.89 | 208.15 | 203.87 | 205.50 | 189.79 | 1,591,862 |
| 2024-04-18 | 204.60 | 205.80 | 202.30 | 202.87 | 187.36 | 2,112,144 |
| 2024-04-17 | 204.32 | 204.60 | 200.27 | 201.02 | 185.65 | 2,222,096 |
| 2024-04-16 | 205.98 | 207.01 | 203.39 | 204.23 | 188.62 | 2,065,528 |
| 2024-04-15 | 206.25 | 208.70 | 205.00 | 205.55 | 188.82 | 1,602,195 |
| 2024-04-12 | 208.95 | 209.27 | 204.94 | 206.82 | 189.99 | 1,128,243 |
| 2024-04-11 | 207.99 | 209.04 | 204.46 | 206.25 | 189.47 | 1,451,971 |
| 2024-04-10 | 211.20 | 211.21 | 205.53 | 206.79 | 189.96 | 2,304,993 |
| 2024-04-09 | 211.74 | 212.86 | 209.85 | 211.29 | 194.09 | 1,494,807 |
| 2024-04-08 | 209.80 | 211.23 | 209.33 | 210.69 | 193.54 | 1,438,118 |
| 2024-04-05 | 213.30 | 213.30 | 209.64 | 210.95 | 193.78 | 1,663,628 |
| 2024-04-04 | 207.00 | 213.62 | 206.38 | 212.90 | 195.57 | 2,479,998 |
| 2024-04-03 | 212.52 | 213.33 | 206.14 | 206.38 | 189.58 | 3,937,202 |
| 2024-04-02 | 214.51 | 215.26 | 212.00 | 212.31 | 195.03 | 2,144,863 |
| 2024-04-01 | 215.64 | 218.93 | 214.51 | 215.29 | 197.77 | 2,354,048 |
| 2024-03-27 | 216.02 | 217.82 | 214.99 | 215.64 | 198.09 | 2,279,631 |
| 2024-03-26 | 219.50 | 219.50 | 215.20 | 217.94 | 200.20 | 1,332,897 |
| 2024-03-25 | 217.00 | 217.32 | 215.22 | 215.85 | 198.28 | 1,075,415 |
| 2024-03-22 | 217.98 | 219.69 | 216.65 | 217.48 | 199.78 | 2,139,157 |
| 2024-03-21 | 217.40 | 219.90 | 214.42 | 217.94 | 200.20 | 1,731,067 |
| 2024-03-20 | 211.13 | 215.29 | 211.13 | 213.41 | 196.04 | 1,519,355 |
| 2024-03-19 | 214.21 | 216.99 | 211.01 | 211.73 | 194.50 | 2,974,562 |
| 2024-03-15 | 210.00 | 217.17 | 209.26 | 214.20 | 196.77 | 14,770,830 |
| 2024-03-14 | 207.67 | 209.91 | 207.19 | 209.33 | 192.29 | 1,527,600 |
| 2024-03-13 | 205.02 | 208.48 | 203.15 | 207.19 | 190.33 | 2,144,489 |
| 2024-03-12 | 205.41 | 206.84 | 203.15 | 205.02 | 188.34 | 2,729,879 |
| 2024-03-11 | 205.00 | 206.86 | 203.60 | 205.54 | 188.81 | 2,191,117 |
| 2024-03-08 | 206.97 | 206.97 | 203.71 | 205.35 | 188.64 | 1,568,677 |
| 2024-03-07 | 205.58 | 206.99 | 203.05 | 204.49 | 187.85 | 1,365,697 |
| 2024-03-06 | 207.56 | 209.64 | 205.12 | 205.83 | 189.08 | 1,663,392 |
| 2024-03-05 | 210.08 | 211.62 | 206.92 | 207.61 | 190.71 | 2,188,381 |
| 2024-03-04 | 210.26 | 213.06 | 209.56 | 210.08 | 192.98 | 3,047,631 |
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.