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
2022-12-22	153.15	153.81	150.26	152.35	137.26	929,040
2022-12-21	151.46	154.50	151.03	152.91	137.77	1,295,444
2022-12-20	151.95	152.70	150.70	151.74	136.71	1,339,299
2022-12-19	150.26	151.38	149.26	150.43	135.53	1,550,924
2022-12-16	150.29	151.69	149.61	150.66	135.74	6,580,748
2022-12-15	152.87	153.61	148.18	150.83	135.89	6,005,796
2022-12-14	154.20	154.22	152.00	152.80	137.67	3,198,191
2022-12-13	153.95	158.23	152.94	153.27	138.09	5,534,816
2022-12-09	152.20	154.70	151.81	154.17	138.90	1,469,238
2022-12-08	152.02	153.19	151.47	151.87	136.83	1,844,792
2022-12-07	151.39	152.74	151.05	151.27	136.29	1,893,600
2022-12-06	151.84	152.79	150.08	150.81	135.88	2,279,876
2022-12-05	151.99	152.39	149.84	151.01	136.06	1,996,879
2022-12-02	151.00	153.24	150.95	151.23	136.25	3,181,006
2022-12-01	154.03	154.28	151.75	152.19	137.12	3,154,117
2022-11-30	151.19	154.28	151.19	153.74	138.52	9,154,326
2022-11-29	153.27	153.75	150.54	151.14	136.17	3,730,327
2022-11-28	153.96	155.40	153.11	153.43	138.24	2,289,129
2022-11-25	154.01	155.79	148.97	154.69	139.37	1,767,259
2022-11-24	155.56	159.35	154.00	154.87	139.53	475,744
2022-11-23	153.00	155.71	152.35	154.67	139.35	3,195,684
2022-11-22	154.55	155.51	152.76	152.95	137.80	3,832,813
2022-11-18	153.68	156.80	153.68	154.95	139.61	2,330,095
2022-11-17	150.14	153.85	150.14	153.31	138.13	1,998,199
2022-11-16	150.00	150.86	149.84	150.68	135.76	2,873,125
2022-11-15	150.25	151.73	149.53	150.60	135.69	1,915,322
2022-11-14	150.34	150.34	147.49	148.69	133.97	2,081,003
2022-11-11	147.50	150.75	146.47	150.29	135.41	2,437,878
2022-11-10	148.30	149.60	147.22	147.46	132.86	1,699,808
2022-11-09	147.50	148.62	146.28	146.76	132.23	2,548,747
2022-11-08	145.23	148.20	144.48	147.85	133.21	1,934,333
2022-11-07	144.27	146.86	144.27	145.24	130.86	1,912,133
2022-11-04	145.40	146.66	141.91	143.96	129.70	2,568,477
2022-11-03	144.44	145.39	139.82	144.17	129.89	4,140,593
2022-11-01	143.25	148.35	142.50	145.86	129.88	2,267,439
2022-10-31	139.97	142.67	138.04	142.23	126.65	3,461,214
2022-10-28	136.00	140.92	134.63	140.17	124.82	2,063,509
2022-10-27	139.58	139.97	136.39	137.03	122.02	1,932,351
2022-10-26	138.46	140.38	137.58	139.54	124.26	3,839,779
2022-10-25	136.06	139.88	134.12	139.37	124.11	4,825,368
2022-10-24	132.59	136.98	131.58	136.65	121.68	1,607,756
2022-10-21	129.01	133.12	128.81	132.03	117.57	2,014,808
2022-10-20	130.32	130.55	128.52	129.01	114.88	2,910,208
2022-10-19	128.09	130.49	127.38	130.17	115.91	2,956,609
2022-10-18	127.05	128.37	126.95	127.63	113.65	10,008,750
2022-10-17	126.20	127.48	125.81	126.12	112.31	2,806,967
2022-10-14	126.65	127.55	125.38	125.67	111.91	2,063,064
2022-10-13	125.01	126.63	125.01	126.16	112.34	3,635,938
2022-10-12	126.49	126.90	125.51	126.18	112.36	3,378,928
2022-10-11	125.45	127.90	125.25	126.67	112.80	1,832,553
2022-10-10	127.29	130.96	125.09	125.33	111.60	1,473,418
2022-10-07	130.50	130.55	126.68	127.80	113.80	1,205,408
2022-10-06	127.89	131.59	127.69	131.06	116.71	1,569,638
2022-10-05	130.30	130.99	127.03	128.09	114.06	2,180,860
2022-10-04	129.37	130.70	128.55	130.38	116.10	1,902,490
2022-10-03	127.24	128.49	127.24	128.08	114.05	2,460,043
2022-09-30	123.37	126.43	122.98	126.22	112.40	4,541,264
2022-09-29	125.20	125.29	122.28	123.67	110.13	2,437,735
2022-09-28	124.46	126.66	123.72	125.37	111.64	3,550,336
2022-09-27	122.81	124.64	122.26	123.99	110.41	2,520,093

← NewerPage 17 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.