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
2023-09-07	193.36	193.36	189.42	189.76	172.79	1,068,171
2023-09-06	193.91	193.91	190.63	192.40	175.20	1,760,646
2023-09-05	191.10	191.98	189.18	190.04	173.05	2,049,066
2023-09-04	189.64	191.99	187.92	189.24	172.32	268,073
2023-09-01	194.46	196.36	188.91	190.60	173.56	1,385,561
2023-08-31	196.35	197.54	190.14	190.82	173.76	10,485,720
2023-08-30	199.48	199.90	196.55	197.34	179.69	2,247,751
2023-08-29	196.49	199.53	196.49	199.05	181.25	2,614,125
2023-08-28	196.38	197.01	194.69	196.56	178.98	1,011,202
2023-08-25	192.00	196.27	192.00	195.55	178.06	1,796,551
2023-08-24	194.53	196.05	193.50	193.77	176.44	2,374,045
2023-08-23	194.00	196.61	192.95	194.77	177.35	2,388,338
2023-08-22	193.91	195.67	193.17	193.62	176.31	1,619,047
2023-08-21	199.16	199.16	192.79	194.79	177.37	1,969,550
2023-08-18	195.19	198.99	191.43	197.79	180.10	1,075,115
2023-08-17	199.66	200.00	195.00	196.00	178.47	2,745,072
2023-08-16	192.63	200.40	192.63	199.11	181.30	1,849,509
2023-08-15	191.72	193.26	190.25	192.42	175.21	1,373,567
2023-08-14	189.59	194.48	188.51	191.98	174.81	2,388,250
2023-08-11	190.83	193.80	188.60	189.59	172.64	3,308,527
2023-08-10	192.49	193.50	190.30	191.12	174.03	1,711,587
2023-08-09	193.24	193.24	191.19	192.44	175.23	2,828,412
2023-08-08	190.80	194.19	190.80	192.39	175.19	2,154,768
2023-08-07	189.42	192.69	188.48	192.19	175.00	2,268,869
2023-08-04	189.10	190.91	187.78	189.39	172.45	1,090,847
2023-08-03	187.81	189.72	185.71	189.24	172.32	2,103,557
2023-08-02	188.75	189.76	185.73	187.23	170.49	4,464,143
2023-08-01	189.88	191.12	188.90	189.36	172.43	3,882,517
2023-07-31	189.76	190.76	188.40	189.78	172.81	1,989,981
2023-07-28	186.99	190.54	186.44	189.81	172.84	2,241,737
2023-07-27	184.09	187.39	182.44	186.99	170.27	1,064,735
2023-07-26	183.41	184.59	181.85	184.28	167.80	1,629,282
2023-07-25	182.41	185.00	182.41	183.83	167.39	1,087,247
2023-07-24	184.75	185.62	181.43	181.63	165.39	1,219,114
2023-07-21	175.10	184.92	175.10	184.72	168.20	486,044
2023-07-20	180.01	182.55	180.01	182.06	165.78	1,095,044
2023-07-19	182.36	183.59	180.58	180.96	164.78	2,638,923
2023-07-18	181.92	182.56	180.50	181.57	165.33	1,547,008
2023-07-17	181.56	184.85	181.00	181.42	165.20	834,343
2023-07-14	182.00	183.50	180.03	181.54	165.31	2,131,127
2023-07-13	184.45	186.64	182.07	182.48	166.16	2,530,162
2023-07-12	185.82	186.21	183.90	184.41	167.92	2,287,737
2023-07-11	186.00	186.36	182.56	185.71	169.10	1,774,916
2023-07-10	192.89	192.89	185.83	186.11	169.47	1,047,858
2023-07-07	189.69	191.98	189.63	190.37	173.35	1,423,870
2023-07-06	189.93	190.68	188.48	189.94	172.96	1,773,383
2023-07-05	189.05	190.63	188.14	190.00	173.01	1,955,715
2023-07-04	193.99	194.58	186.70	188.46	171.61	368,559
2023-07-03	189.80	193.72	189.59	192.72	175.49	804,761
2023-06-30	189.17	190.20	188.15	189.53	172.58	2,421,537
2023-06-29	187.14	189.65	186.21	189.20	172.28	1,734,613
2023-06-28	187.77	189.57	185.50	187.15	170.41	2,137,091
2023-06-27	185.55	189.05	185.32	188.45	171.60	2,089,251
2023-06-26	186.87	187.77	184.86	185.26	168.69	1,390,249
2023-06-23	189.65	189.65	185.74	186.07	169.43	1,445,134
2023-06-22	187.25	189.40	186.18	188.95	172.05	1,318,877
2023-06-21	189.75	189.98	187.09	187.81	171.02	1,335,777
2023-06-20	191.05	191.05	189.19	190.15	173.15	1,852,782
2023-06-19	192.00	192.00	189.99	190.94	173.87	314,459
2023-06-16	182.00	191.02	182.00	189.36	172.43	8,460,032

← NewerPage 14 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.