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
2023-06-16	182.00	191.02	182.00	189.36	172.43	8,460,032
2023-06-15	189.55	190.52	188.60	189.32	172.39	1,120,674
2023-06-14	187.77	190.42	187.35	189.08	172.17	2,501,832
2023-06-13	186.69	188.86	185.90	188.07	171.25	1,445,605
2023-06-12	185.46	187.45	184.19	186.69	170.00	1,349,838
2023-06-09	182.10	186.34	181.02	185.56	168.97	1,726,130
2023-06-08	180.50	182.76	180.06	182.51	166.19	1,812,112
2023-06-07	180.60	182.00	180.07	180.52	164.38	2,042,122
2023-06-06	182.00	183.51	179.38	180.43	164.30	2,757,928
2023-06-05	179.42	181.91	179.42	181.61	165.37	1,931,018
2023-06-02	178.00	179.80	177.49	179.42	163.38	2,821,918
2023-06-01	178.63	179.70	176.71	177.72	161.83	1,701,364
2023-05-31	174.00	180.58	174.00	178.12	162.19	11,027,720
2023-05-30	173.90	173.90	168.00	172.84	157.38	3,106,414
2023-05-29	173.59	174.90	173.07	173.40	157.89	493,362
2023-05-26	174.91	176.69	173.08	173.77	158.23	1,364,201
2023-05-25	173.00	174.96	170.22	174.29	158.70	2,287,437
2023-05-24	173.80	174.65	172.14	173.02	157.55	2,711,358
2023-05-23	176.88	176.88	173.52	174.28	158.70	2,225,380
2023-05-22	178.25	180.55	175.71	176.12	160.37	1,811,718
2023-05-19	178.00	179.98	176.98	177.27	161.42	1,778,549
2023-05-18	176.46	178.96	176.46	178.24	162.30	1,043,715
2023-05-17	177.97	178.97	176.01	176.56	160.77	1,844,406
2023-05-16	177.34	179.34	177.16	177.41	161.55	721,963
2023-05-15	177.23	179.89	176.47	177.29	161.44	1,534,026
2023-05-12	177.30	179.29	176.89	177.82	161.92	1,767,173
2023-05-11	176.49	177.70	174.96	177.49	161.62	2,332,711
2023-05-10	176.21	176.89	174.11	176.59	160.80	1,517,005
2023-05-09	175.67	177.37	175.06	177.08	161.24	1,686,802
2023-05-08	174.39	176.67	173.73	176.39	160.62	1,956,981
2023-05-05	173.69	174.82	172.34	174.56	158.95	1,035,667
2023-05-04	174.33	174.36	172.14	172.60	157.17	1,238,759
2023-05-03	176.83	177.83	173.05	173.77	156.56	809,256
2023-05-02	173.95	176.46	171.32	176.01	158.58	2,822,726
2023-04-28	170.32	175.08	170.32	174.92	157.60	3,464,980
2023-04-27	173.21	173.21	170.00	171.88	154.86	992,471
2023-04-26	171.56	173.47	171.51	172.34	155.27	1,942,108
2023-04-25	171.01	172.97	169.63	172.03	154.99	1,262,661
2023-04-24	171.00	173.00	170.84	172.38	155.31	2,110,769
2023-04-21	173.20	173.25	170.12	170.96	154.03	1,327,439
2023-04-20	168.89	174.61	168.89	171.82	154.81	1,721,376
2023-04-19	167.38	169.93	167.17	168.96	152.23	1,964,451
2023-04-18	168.56	169.84	167.50	168.22	151.56	1,308,026
2023-04-17	169.00	169.05	167.32	168.39	151.72	2,677,316
2023-04-14	173.79	173.79	167.18	168.46	151.78	2,142,532
2023-04-13	170.57	170.95	169.05	169.42	152.64	2,794,726
2023-04-12	171.20	171.48	169.24	169.85	153.03	2,594,039
2023-04-11	171.00	172.48	170.35	171.83	154.81	1,692,811
2023-04-10	171.00	171.44	168.75	170.20	153.35	1,120,542
2023-04-05	172.67	172.72	169.26	171.36	154.39	1,298,928
2023-04-04	171.71	173.91	171.47	171.84	154.82	2,460,581
2023-04-03	169.95	172.04	169.95	171.67	154.67	1,493,173
2023-03-31	173.10	173.15	171.22	171.80	154.79	3,400,778
2023-03-30	172.55	173.42	171.22	171.89	154.87	1,871,893
2023-03-29	169.71	172.15	168.75	171.88	154.86	2,944,232
2023-03-28	167.77	171.00	167.77	169.92	153.09	3,564,787
2023-03-27	165.30	169.05	164.67	168.68	151.98	3,011,878
2023-03-24	164.14	166.17	163.01	165.78	149.36	1,846,637
2023-03-23	164.15	166.15	164.09	164.65	148.35	2,651,589
2023-03-22	163.61	165.75	162.90	164.14	147.89	1,546,483

← NewerPage 15 of 22 · 1,262 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.