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
2022-09-27	122.81	124.64	122.26	123.99	110.41	2,520,093
2022-09-26	124.20	125.23	121.35	122.24	108.85	2,079,905
2022-09-23	125.95	125.95	122.35	124.16	110.56	1,601,039
2022-09-22	126.35	126.97	125.38	126.71	112.83	2,758,453
2022-09-21	128.22	128.92	126.34	126.88	112.98	3,025,912
2022-09-20	129.20	129.38	126.54	127.88	113.87	4,754,930
2022-09-19	132.23	132.23	127.84	129.01	114.88	2,610,367
2022-09-15	133.52	133.90	131.40	131.89	117.44	10,157,240
2022-09-14	133.00	135.18	132.56	133.74	119.09	1,719,192
2022-09-13	134.99	137.65	132.68	132.90	118.34	1,599,538
2022-09-12	132.79	136.19	132.79	135.57	120.72	1,047,300
2022-09-09	133.32	134.00	131.50	131.71	117.28	1,051,849
2022-09-08	131.80	133.01	131.00	132.17	117.69	1,438,851
2022-09-07	128.97	132.16	128.09	131.82	117.38	1,646,153
2022-09-06	131.31	132.00	128.75	129.04	114.91	1,350,388
2022-09-05	128.99	130.93	128.56	130.25	115.98	198,938
2022-09-02	131.00	131.00	128.77	129.71	115.50	2,327,007
2022-09-01	125.89	131.34	125.51	129.70	115.49	2,297,733
2022-08-31	129.64	130.03	125.64	126.27	112.44	7,532,369
2022-08-30	129.13	130.07	128.21	129.40	115.23	2,476,579
2022-08-29	128.87	129.44	127.13	128.81	114.70	2,230,947
2022-08-26	130.56	130.71	128.48	129.47	115.29	2,969,950
2022-08-25	131.54	133.00	130.26	130.83	116.50	1,559,827
2022-08-24	131.57	132.66	130.21	130.39	116.11	2,003,129
2022-08-23	132.73	133.47	131.23	131.74	117.31	2,555,481
2022-08-22	131.94	133.23	130.67	132.97	118.41	3,011,578
2022-08-19	134.00	134.00	132.02	132.23	117.75	1,929,907
2022-08-18	131.81	134.09	130.92	133.94	119.27	2,215,007
2022-08-17	131.57	132.00	130.59	131.71	117.28	1,378,922
2022-08-16	130.99	132.84	129.79	131.55	117.14	2,527,926
2022-08-15	131.00	131.35	128.04	129.56	115.37	1,111,089
2022-08-12	128.05	131.14	127.57	130.93	116.59	3,275,234
2022-08-11	124.12	127.97	123.91	127.78	113.78	2,840,184
2022-08-10	123.00	124.40	122.01	124.12	110.53	8,758,596
2022-08-09	121.95	123.00	121.78	122.63	109.20	2,631,466
2022-08-08	122.84	123.45	121.81	122.92	109.46	10,634,050
2022-08-05	122.19	124.25	121.62	122.92	109.46	4,129,257
2022-08-04	122.15	125.09	121.63	123.35	109.84	5,516,530
2022-08-03	125.70	125.70	121.66	122.10	108.73	3,960,350
2022-08-02	124.96	125.12	122.31	124.05	110.46	3,213,453
2022-08-01	126.32	126.62	124.55	124.68	111.02	3,152,334
2022-07-29	126.13	127.62	126.13	127.03	113.12	6,181,096
2022-07-28	124.65	127.52	123.35	126.82	112.93	6,122,757
2022-07-27	123.00	124.59	121.40	124.25	110.64	4,157,582
2022-07-26	120.64	123.08	120.63	122.39	108.99	4,621,930
2022-07-25	121.66	122.45	120.65	121.09	107.83	1,077,254
2022-07-22	122.30	122.30	121.03	121.60	108.28	3,621,518
2022-07-21	123.45	123.45	121.13	122.27	108.88	2,037,857
2022-07-20	124.42	124.43	122.07	122.89	109.43	2,146,381
2022-07-19	122.35	124.34	121.31	123.95	110.37	4,976,229
2022-07-18	124.50	124.60	121.54	122.01	108.65	2,216,379
2022-07-15	125.00	125.73	124.20	124.77	111.10	3,038,307
2022-07-14	124.90	125.50	123.63	124.22	110.61	8,716,034
2022-07-13	124.63	125.74	123.58	124.90	111.22	4,708,424
2022-07-12	124.57	126.37	124.38	124.92	111.24	11,003,110
2022-07-11	124.98	124.98	123.00	123.99	110.41	13,774,510
2022-07-08	123.33	124.15	121.94	123.86	110.29	7,350,495
2022-07-07	127.45	127.84	123.25	123.65	110.11	7,025,232
2022-07-06	133.49	133.49	126.90	127.05	113.13	11,865,010
2022-07-05	144.15	144.15	131.20	132.15	117.68	3,466,324

← NewerPage 18 of 21 · 1,259 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.