Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 212.83 | 214.59 | 208.48 | 212.48 | 195.19 | 1,724,862 |
| 2024-02-29 | 212.60 | 215.05 | 210.87 | 212.83 | 195.51 | 8,750,468 |
| 2024-02-28 | 208.89 | 215.28 | 208.13 | 212.31 | 195.03 | 4,533,618 |
| 2024-02-27 | 202.80 | 209.40 | 202.04 | 208.89 | 191.89 | 5,250,133 |
| 2024-02-26 | 204.00 | 206.16 | 200.00 | 202.67 | 186.18 | 5,414,883 |
| 2024-02-23 | 228.42 | 228.42 | 200.66 | 204.02 | 187.42 | 7,086,238 |
| 2024-02-22 | 226.75 | 229.02 | 226.46 | 228.41 | 209.82 | 4,026,768 |
| 2024-02-21 | 226.57 | 227.37 | 224.33 | 226.75 | 208.30 | 2,673,829 |
| 2024-02-20 | 229.40 | 229.40 | 224.69 | 225.45 | 207.10 | 4,301,392 |
| 2024-02-19 | 229.92 | 229.92 | 223.22 | 227.83 | 209.29 | 719,421 |
| 2024-02-16 | 244.49 | 244.49 | 224.99 | 227.14 | 208.66 | 3,430,604 |
| 2024-02-15 | 243.91 | 245.00 | 241.69 | 242.18 | 222.47 | 824,467 |
| 2024-02-14 | 239.03 | 243.84 | 239.03 | 243.27 | 223.47 | 1,453,632 |
| 2024-02-13 | 242.31 | 243.99 | 239.20 | 241.54 | 221.88 | 975,529 |
| 2024-02-12 | 242.28 | 243.41 | 240.20 | 242.31 | 222.59 | 649,444 |
| 2024-02-09 | 239.00 | 244.94 | 239.00 | 242.28 | 222.56 | 2,270,127 |
| 2024-02-08 | 242.00 | 242.00 | 236.03 | 238.85 | 219.41 | 3,113,248 |
| 2024-02-07 | 237.65 | 242.57 | 236.00 | 238.19 | 218.81 | 3,008,541 |
| 2024-02-06 | 242.00 | 242.26 | 236.25 | 238.15 | 218.77 | 4,807,485 |
| 2024-02-02 | 241.73 | 243.90 | 240.02 | 242.27 | 222.55 | 1,364,714 |
| 2024-02-01 | 236.06 | 243.43 | 234.99 | 240.05 | 220.51 | 1,493,067 |
| 2024-01-31 | 235.93 | 238.18 | 232.89 | 233.43 | 214.43 | 2,031,151 |
| 2024-01-30 | 234.64 | 236.42 | 232.98 | 235.86 | 216.67 | 2,693,042 |
| 2024-01-29 | 233.58 | 235.69 | 232.34 | 234.49 | 215.41 | 1,380,187 |
| 2024-01-26 | 237.61 | 237.61 | 231.14 | 233.58 | 214.57 | 2,151,409 |
| 2024-01-25 | 228.00 | 236.05 | 227.03 | 233.01 | 214.05 | 3,367,942 |
| 2024-01-24 | 236.10 | 236.66 | 228.08 | 228.87 | 210.24 | 2,281,431 |
| 2024-01-23 | 230.77 | 236.88 | 230.77 | 235.23 | 216.09 | 1,298,808 |
| 2024-01-22 | 228.00 | 231.66 | 227.32 | 231.05 | 212.25 | 895,703 |
| 2024-01-19 | 227.70 | 229.07 | 224.72 | 228.46 | 209.87 | 1,597,249 |
| 2024-01-18 | 221.85 | 227.75 | 220.58 | 227.00 | 208.53 | 3,827,069 |
| 2024-01-17 | 223.55 | 223.92 | 221.43 | 222.14 | 204.06 | 4,440,107 |
| 2024-01-16 | 218.21 | 223.69 | 218.21 | 222.76 | 204.63 | 3,454,153 |
| 2024-01-15 | 218.00 | 219.00 | 217.60 | 218.21 | 200.45 | 151,101 |
| 2024-01-12 | 219.66 | 220.26 | 217.51 | 219.17 | 201.33 | 2,338,860 |
| 2024-01-11 | 219.26 | 219.74 | 216.34 | 219.35 | 201.50 | 945,443 |
| 2024-01-10 | 216.86 | 219.29 | 215.66 | 218.17 | 200.42 | 1,440,768 |
| 2024-01-09 | 217.25 | 218.07 | 214.51 | 216.09 | 198.50 | 1,907,886 |
| 2024-01-08 | 214.65 | 217.35 | 214.23 | 216.28 | 198.68 | 1,057,476 |
| 2024-01-05 | 215.32 | 215.41 | 211.56 | 213.59 | 196.21 | 1,726,832 |
| 2024-01-04 | 216.82 | 217.74 | 214.02 | 214.80 | 197.32 | 1,184,142 |
| 2024-01-03 | 220.29 | 220.61 | 215.58 | 216.71 | 199.07 | 1,407,074 |
| 2024-01-02 | 223.00 | 223.00 | 218.57 | 219.52 | 201.66 | 1,161,018 |
| 2023-12-29 | 221.48 | 221.48 | 219.50 | 221.00 | 203.01 | 618,678 |
| 2023-12-28 | 223.00 | 224.23 | 220.00 | 221.86 | 203.80 | 832,157 |
| 2023-12-27 | 223.88 | 224.73 | 222.06 | 222.41 | 204.31 | 1,328,126 |
| 2023-12-26 | 222.46 | 225.15 | 222.01 | 223.88 | 205.66 | 322,850 |
| 2023-12-22 | 227.49 | 227.52 | 221.37 | 222.46 | 204.36 | 549,640 |
| 2023-12-21 | 224.92 | 227.53 | 222.44 | 223.68 | 205.48 | 1,626,606 |
| 2023-12-20 | 227.35 | 227.98 | 223.27 | 223.81 | 205.60 | 3,116,137 |
| 2023-12-19 | 227.00 | 228.10 | 224.34 | 225.97 | 207.58 | 2,146,849 |
| 2023-12-18 | 226.68 | 227.69 | 221.92 | 226.58 | 208.14 | 1,435,377 |
| 2023-12-15 | 228.00 | 228.00 | 219.52 | 222.24 | 204.15 | 7,392,177 |
| 2023-12-14 | 226.85 | 228.15 | 223.51 | 224.64 | 206.36 | 2,342,089 |
| 2023-12-13 | 222.89 | 226.47 | 220.54 | 224.85 | 206.55 | 2,548,621 |
| 2023-12-11 | 223.95 | 224.01 | 222.11 | 222.76 | 204.63 | 1,060,535 |
| 2023-12-08 | 221.99 | 224.31 | 219.49 | 223.16 | 205.00 | 1,119,502 |
| 2023-12-07 | 219.00 | 224.03 | 218.60 | 222.40 | 204.30 | 1,793,074 |
| 2023-12-06 | 220.07 | 222.00 | 218.00 | 219.01 | 201.19 | 2,125,631 |
| 2023-12-05 | 221.35 | 222.00 | 218.61 | 220.14 | 202.22 | 1,656,818 |
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.