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
2022-07-04	139.12	144.35	138.83	142.11	126.55	682,564
2022-07-01	135.50	139.07	135.50	138.83	123.62	2,580,958
2022-06-30	135.14	136.20	132.98	135.76	120.89	5,037,159
2022-06-29	136.93	136.93	135.01	135.67	120.81	4,867,423
2022-06-28	138.50	138.81	135.06	136.18	121.26	6,852,022
2022-06-27	135.30	138.38	134.97	138.13	123.00	5,090,073
2022-06-24	135.00	136.12	134.02	135.84	120.96	5,627,708
2022-06-23	136.50	137.36	134.61	134.93	120.15	3,666,959
2022-06-22	138.77	138.77	135.82	136.16	121.25	2,567,518
2022-06-21	137.97	139.58	137.32	138.91	123.70	4,417,042
2022-06-20	139.97	139.97	137.02	137.23	122.20	588,883
2022-06-17	140.88	141.79	139.10	139.97	124.64	8,840,001
2022-06-16	141.82	141.82	139.12	139.98	124.65	2,025,552
2022-06-15	141.84	143.48	141.35	141.98	126.43	1,322,450
2022-06-14	144.11	144.38	140.89	141.70	126.18	3,188,463
2022-06-13	141.44	144.44	141.09	143.72	127.98	4,174,625
2022-06-10	143.60	143.60	141.05	141.44	125.95	1,506,088
2022-06-09	143.00	144.45	142.06	143.59	127.86	2,487,236
2022-06-08	143.29	143.56	142.09	143.18	127.50	2,999,875
2022-06-07	143.84	144.74	143.23	143.76	128.01	2,469,143
2022-06-06	148.05	148.78	143.70	144.57	128.74	2,092,500
2022-06-03	148.43	148.52	147.10	147.92	131.72	1,410,157
2022-06-02	146.40	149.58	143.08	149.17	132.83	3,076,420
2022-06-01	147.95	147.95	145.18	146.04	130.05	1,403,643
2022-05-31	149.03	149.03	145.45	147.43	131.28	11,181,240
2022-05-30	147.65	152.99	147.61	149.79	133.38	903,967
2022-05-27	147.88	149.81	147.76	148.25	132.01	1,864,836
2022-05-26	147.77	149.00	147.01	148.42	132.16	1,156,229
2022-05-25	147.06	148.68	147.06	147.34	131.20	2,390,896
2022-05-24	146.11	148.00	145.99	147.21	131.09	3,692,631
2022-05-23	148.67	148.67	146.39	147.12	131.01	1,802,160
2022-05-20	148.81	149.56	147.33	147.68	131.51	2,697,997
2022-05-19	147.65	149.61	146.01	148.61	132.33	4,010,547
2022-05-18	153.01	153.01	147.76	148.35	132.10	3,339,972
2022-05-17	153.00	154.76	151.44	153.27	136.48	2,759,932
2022-05-16	148.31	153.49	147.57	153.03	136.27	3,650,820
2022-05-13	147.50	148.97	146.53	148.51	132.24	2,779,954
2022-05-12	142.63	147.50	142.45	147.00	130.90	4,587,943
2022-05-11	141.67	144.60	141.67	142.82	127.18	2,893,288
2022-05-10	142.15	143.22	141.17	141.69	126.17	3,336,019
2022-05-09	138.00	141.93	137.05	141.15	125.69	1,976,779
2022-05-06	142.83	144.26	137.19	138.05	122.93	3,547,814
2022-05-05	145.45	145.56	142.96	143.53	127.81	3,347,435
2022-05-04	145.27	147.46	144.50	146.32	130.29	3,009,080
2022-05-03	151.25	151.25	145.55	145.73	129.77	3,534,922
2022-05-02	152.79	154.00	149.68	151.13	133.06	1,325,697
2022-04-29	153.45	154.60	152.62	153.44	135.10	3,298,497
2022-04-28	154.19	154.83	153.00	154.01	135.60	9,093,895
2022-04-27	153.59	154.12	152.39	152.79	134.53	4,446,083
2022-04-26	154.22	154.69	152.70	152.94	134.66	5,279,635
2022-04-25	156.08	156.16	153.25	153.94	135.54	5,641,777
2022-04-22	157.45	157.45	154.42	155.03	136.50	4,637,126
2022-04-21	157.68	158.85	156.30	156.68	137.95	2,570,266
2022-04-20	159.56	159.81	156.65	156.90	138.14	1,952,614
2022-04-19	158.04	159.50	157.46	159.10	140.08	2,416,070
2022-04-18	156.98	159.45	156.98	157.57	138.73	1,746,188
2022-04-13	156.77	157.91	154.50	156.41	137.71	1,329,743
2022-04-12	158.38	158.62	155.96	156.41	137.71	1,375,456
2022-04-11	157.72	158.50	156.01	157.94	139.06	1,275,206
2022-04-08	159.30	159.37	155.61	158.02	139.13	1,267,232

← NewerPage 19 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.