Fomento Económico Mexicano S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	220.00	220.90	217.50	220.25	202.33	1,265,868
2023-12-01	220.00	220.43	217.40	218.63	200.84	972,833
2023-11-30	217.00	221.39	214.90	220.88	202.90	8,195,884
2023-11-29	216.82	216.82	213.15	215.00	197.50	1,790,575
2023-11-28	212.00	215.43	210.07	213.86	196.46	1,763,520
2023-11-27	214.64	214.99	210.86	211.36	194.16	1,211,621
2023-11-24	217.26	217.26	211.60	214.57	197.11	664,079
2023-11-23	218.48	219.99	214.01	218.39	200.62	387,733
2023-11-22	213.35	216.80	212.88	213.96	196.55	1,567,083
2023-11-21	218.13	218.18	211.80	212.28	195.00	1,887,636
2023-11-17	217.01	218.61	215.08	218.16	200.41	1,969,971
2023-11-16	218.02	222.36	217.06	217.46	199.76	1,943,695
2023-11-15	219.02	221.20	216.80	220.87	202.90	2,377,611
2023-11-14	212.00	220.00	212.00	219.02	201.20	1,709,179
2023-11-13	209.99	212.62	209.99	211.57	194.35	978,969
2023-11-10	211.04	217.17	209.35	209.99	192.90	1,225,129
2023-11-09	207.12	213.60	207.12	212.59	195.29	1,413,545
2023-11-08	212.15	212.87	206.61	207.12	190.26	1,807,936
2023-11-07	204.89	213.24	204.89	211.10	193.92	2,645,417
2023-11-06	210.00	213.80	208.93	210.52	193.39	2,459,785
2023-11-03	216.00	218.62	208.09	211.15	193.97	2,608,741
2023-11-01	199.62	210.98	199.62	209.30	190.58	2,236,645
2023-10-31	201.76	204.56	198.49	204.06	185.81	3,746,483
2023-10-30	194.83	202.42	194.83	201.82	183.77	4,092,665
2023-10-27	189.10	197.05	186.31	192.87	175.62	2,797,408
2023-10-26	183.74	190.96	183.41	190.00	173.01	3,643,297
2023-10-25	183.40	184.92	181.95	183.76	167.33	5,393,461
2023-10-24	184.03	184.93	181.66	182.87	166.52	2,153,096
2023-10-23	183.72	184.30	181.99	183.41	167.01	1,277,234
2023-10-20	186.70	187.55	183.11	183.60	167.18	1,974,412
2023-10-19	187.00	188.68	185.62	185.90	169.28	1,345,479
2023-10-18	191.09	191.52	188.54	188.98	172.08	1,287,007
2023-10-17	191.54	191.78	189.86	190.52	173.48	1,276,962
2023-10-16	191.56	193.59	189.91	191.00	173.92	1,402,460
2023-10-13	193.40	193.40	187.70	190.86	173.79	970,611
2023-10-12	192.46	193.65	188.50	193.14	175.87	1,631,509
2023-10-11	191.24	192.73	189.83	192.31	175.11	2,267,415
2023-10-10	188.59	193.99	188.04	190.89	173.82	2,400,248
2023-10-09	191.21	191.21	187.42	188.20	171.37	1,268,247
2023-10-06	190.80	192.75	189.64	191.21	174.11	2,056,898
2023-10-05	194.90	195.46	190.59	192.16	174.98	3,530,645
2023-10-04	194.00	196.65	193.19	194.87	177.44	1,986,053
2023-10-03	194.05	197.76	192.81	194.97	177.54	2,910,625
2023-10-02	190.30	195.86	189.97	195.55	178.06	1,595,212
2023-09-29	188.26	191.84	186.73	190.33	173.31	1,728,648
2023-09-28	188.57	190.39	187.55	188.87	171.98	1,347,580
2023-09-27	189.91	190.76	188.11	189.16	172.24	3,685,208
2023-09-26	192.00	192.00	188.36	188.97	172.07	1,389,321
2023-09-25	189.10	193.55	188.66	191.84	174.69	2,639,639
2023-09-22	186.50	189.11	185.54	187.91	171.11	1,524,961
2023-09-21	187.67	189.32	184.69	186.24	169.59	2,657,737
2023-09-20	188.39	189.00	186.75	187.31	170.56	1,278,918
2023-09-19	187.60	188.93	184.42	188.38	171.53	1,015,370
2023-09-18	187.97	188.19	184.78	187.75	170.96	1,138,728
2023-09-15	186.98	186.98	183.00	183.66	167.24	13,270,050
2023-09-14	186.87	188.47	185.06	186.92	170.21	982,629
2023-09-13	186.78	187.15	183.51	186.79	170.09	1,764,759
2023-09-12	191.64	192.16	185.97	187.27	170.52	2,317,824
2023-09-11	190.30	192.48	190.05	190.76	173.70	993,981
2023-09-08	189.01	190.49	188.47	189.61	172.65	841,463

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.