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
2023-03-17	165.01	166.21	162.01	165.78	149.36	13,082,810
2023-03-16	164.70	167.02	163.89	166.31	149.84	3,428,721
2023-03-15	163.80	165.49	163.63	164.06	147.81	1,802,691
2023-03-14	166.42	166.53	164.46	165.30	148.93	2,182,795
2023-03-13	164.79	168.38	163.81	166.29	149.82	3,785,441
2023-03-10	166.49	166.49	163.60	164.17	147.91	4,144,953
2023-03-09	162.81	164.78	162.81	164.14	147.89	3,823,180
2023-03-08	162.12	163.95	162.12	163.50	147.31	2,833,403
2023-03-07	165.21	165.21	162.05	162.89	146.76	2,136,180
2023-03-06	169.17	169.22	164.49	164.82	148.50	2,877,624
2023-03-03	169.49	170.00	168.32	169.12	152.37	4,749,494
2023-03-02	169.44	169.59	168.48	169.43	152.65	3,751,848
2023-03-01	169.17	170.18	167.88	169.44	152.66	4,364,596
2023-02-28	171.95	171.95	167.39	168.86	152.14	13,556,660
2023-02-27	171.30	172.61	170.00	170.68	153.78	6,428,650
2023-02-24	171.00	171.15	168.15	170.17	153.32	3,261,328
2023-02-23	172.59	172.92	170.55	171.71	154.71	3,397,758
2023-02-22	169.60	172.14	169.32	171.12	154.18	3,151,830
2023-02-21	172.30	173.17	167.87	170.56	153.67	3,169,285
2023-02-20	173.46	173.46	171.32	171.98	154.95	166,532
2023-02-17	175.64	176.35	172.86	173.71	156.51	6,549,090
2023-02-16	166.00	177.41	166.00	175.59	158.20	8,799,063
2023-02-15	158.45	161.99	157.18	161.63	145.62	3,514,542
2023-02-14	157.17	159.72	155.96	157.38	141.80	3,573,229
2023-02-13	154.99	157.79	154.79	157.17	141.61	2,298,820
2023-02-10	153.53	154.48	153.11	154.08	138.82	4,062,632
2023-02-09	156.23	157.11	152.42	154.05	138.80	2,163,226
2023-02-08	156.61	157.74	154.25	155.49	140.09	4,064,276
2023-02-07	159.95	159.95	156.76	157.05	141.50	3,215,141
2023-02-03	159.43	161.27	156.95	157.94	142.30	2,438,551
2023-02-02	163.00	163.14	158.49	159.41	143.62	2,246,179
2023-02-01	165.02	166.00	161.82	163.00	146.86	2,851,814
2023-01-31	161.27	165.69	160.60	164.94	148.61	3,775,141
2023-01-30	162.36	163.48	161.06	161.91	145.88	2,005,563
2023-01-27	161.76	163.29	160.90	162.27	146.20	4,923,622
2023-01-26	162.92	163.00	162.10	162.66	146.55	2,022,084
2023-01-25	161.91	162.85	160.75	162.18	146.12	2,095,377
2023-01-24	161.24	162.83	161.24	161.64	145.63	2,659,779
2023-01-23	160.16	162.80	159.18	161.25	145.28	2,142,327
2023-01-20	158.21	159.77	155.09	159.39	143.61	3,016,476
2023-01-19	161.58	162.36	158.27	158.86	143.13	4,935,979
2023-01-18	163.40	165.07	160.21	160.83	144.90	5,824,433
2023-01-17	164.00	164.00	160.02	160.93	144.99	4,113,037
2023-01-16	159.78	165.32	159.78	164.88	148.55	818,796
2023-01-13	159.93	160.72	159.12	159.73	143.91	2,342,304
2023-01-12	159.10	161.71	158.65	160.27	144.40	4,631,838
2023-01-11	153.66	159.85	153.66	159.64	143.83	3,291,227
2023-01-10	153.93	154.48	152.59	153.66	138.44	3,686,265
2023-01-09	153.57	155.00	152.91	154.26	138.98	2,015,192
2023-01-06	152.55	154.91	150.81	153.68	138.46	2,342,897
2023-01-05	151.01	154.09	150.79	152.54	137.43	2,565,421
2023-01-04	151.19	152.84	150.37	151.43	136.43	2,280,451
2023-01-03	152.09	152.56	149.72	150.87	135.93	1,046,280
2023-01-02	150.49	154.80	149.12	152.09	137.03	210,492
2022-12-30	154.46	154.78	150.00	151.63	136.62	2,545,937
2022-12-29	153.43	155.18	152.60	153.99	138.74	691,729
2022-12-28	154.77	155.43	152.80	153.23	138.06	1,383,501
2022-12-27	153.02	155.83	153.02	155.43	140.04	702,301
2022-12-26	153.00	155.00	153.00	153.20	138.03	96,594
2022-12-23	152.73	154.73	151.18	154.37	139.08	997,152

← NewerPage 16 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.