Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 229.73 | 229.73 | 221.92 | 222.34 | 220.32 | 1,670,171 |
| 2026-07-22 | 225.60 | 230.88 | 225.60 | 227.74 | 225.67 | 1,330,875 |
| 2026-07-21 | 225.71 | 228.48 | 225.00 | 226.74 | 224.68 | 1,774,365 |
| 2026-07-20 | 226.86 | 228.70 | 225.24 | 226.97 | 224.91 | 1,984,240 |
| 2026-07-17 | 226.18 | 228.20 | 222.77 | 225.74 | 223.69 | 2,729,227 |
| 2026-07-16 | 223.75 | 227.01 | 223.07 | 225.06 | 223.02 | 2,734,117 |
| 2026-07-15 | 232.52 | 232.52 | 222.23 | 222.91 | 220.89 | 3,983,413 |
| 2026-07-14 | 225.50 | 234.47 | 225.50 | 232.26 | 228.16 | 4,061,698 |
| 2026-07-13 | 223.20 | 227.15 | 223.03 | 225.49 | 221.51 | 2,351,035 |
| 2026-07-10 | 221.25 | 224.63 | 221.21 | 223.31 | 219.37 | 3,022,827 |
| 2026-07-09 | 227.00 | 227.00 | 221.03 | 222.37 | 218.44 | 4,300,306 |
| 2026-07-08 | 226.40 | 227.96 | 222.84 | 224.98 | 221.01 | 2,763,179 |
| 2026-07-07 | 226.60 | 229.69 | 224.57 | 226.68 | 222.68 | 2,927,481 |
| 2026-07-06 | 225.10 | 227.37 | 224.53 | 226.81 | 222.80 | 1,647,352 |
| 2026-07-03 | 226.99 | 226.99 | 221.27 | 224.56 | 220.59 | 920,462 |
| 2026-07-02 | 224.00 | 229.47 | 222.53 | 225.77 | 221.78 | 2,681,575 |
| 2026-07-01 | 222.50 | 225.73 | 220.07 | 224.18 | 220.22 | 1,660,636 |
| 2026-06-30 | 228.60 | 229.90 | 222.13 | 222.95 | 219.01 | 4,404,184 |
| 2026-06-29 | 226.26 | 228.98 | 226.26 | 228.15 | 224.12 | 658,435 |
| 2026-06-26 | 219.99 | 226.23 | 218.33 | 224.58 | 220.61 | 5,035,442 |
| 2026-06-25 | 217.87 | 219.53 | 214.96 | 218.97 | 215.10 | 2,181,024 |
| 2026-06-24 | 223.00 | 224.53 | 215.79 | 216.79 | 212.96 | 4,076,012 |
| 2026-06-23 | 214.00 | 224.42 | 214.00 | 222.97 | 219.03 | 3,794,354 |
| 2026-06-22 | 215.07 | 220.84 | 215.07 | 217.41 | 213.57 | 1,449,150 |
| 2026-06-19 | 219.41 | 221.57 | 212.52 | 216.16 | 212.34 | 8,210,199 |
| 2026-06-18 | 217.35 | 221.90 | 217.35 | 219.31 | 215.44 | 5,197,659 |
| 2026-06-17 | 218.80 | 221.97 | 217.01 | 218.22 | 214.37 | 2,938,251 |
| 2026-06-16 | 217.48 | 219.94 | 216.82 | 218.89 | 215.02 | 3,299,323 |
| 2026-06-15 | 223.16 | 223.46 | 216.39 | 216.97 | 213.14 | 2,041,166 |
| 2026-06-12 | 220.00 | 224.57 | 220.00 | 222.64 | 218.71 | 1,573,010 |
| 2026-06-11 | 214.77 | 221.98 | 214.20 | 221.58 | 217.67 | 1,902,470 |
| 2026-06-10 | 209.02 | 217.00 | 209.02 | 214.74 | 210.95 | 2,576,929 |
| 2026-06-09 | 217.00 | 217.00 | 209.46 | 213.28 | 209.51 | 3,005,281 |
| 2026-06-08 | 215.87 | 216.26 | 212.57 | 213.29 | 209.52 | 3,199,407 |
| 2026-06-05 | 210.38 | 218.23 | 210.38 | 214.80 | 211.01 | 3,896,390 |
| 2026-06-04 | 212.00 | 212.45 | 208.15 | 211.44 | 207.71 | 2,143,318 |
| 2026-06-03 | 208.83 | 213.32 | 208.32 | 211.81 | 208.07 | 2,969,370 |
| 2026-06-02 | 203.45 | 210.48 | 203.45 | 207.80 | 204.13 | 2,859,869 |
| 2026-06-01 | 205.61 | 208.05 | 203.54 | 204.48 | 200.87 | 4,587,024 |
| 2026-05-29 | 210.33 | 210.61 | 205.54 | 206.63 | 202.98 | 12,517,090 |
| 2026-05-28 | 214.06 | 214.06 | 207.51 | 209.82 | 206.11 | 2,744,183 |
| 2026-05-27 | 212.59 | 214.56 | 210.50 | 213.00 | 209.24 | 1,915,162 |
| 2026-05-26 | 210.88 | 212.47 | 209.01 | 211.54 | 207.80 | 2,075,397 |
| 2026-05-25 | 209.00 | 212.50 | 209.00 | 210.03 | 206.32 | 53,656 |
| 2026-05-22 | 211.43 | 212.17 | 208.02 | 210.06 | 206.35 | 961,269 |
| 2026-05-21 | 208.35 | 212.42 | 208.35 | 210.38 | 206.66 | 2,044,523 |
| 2026-05-20 | 211.10 | 214.00 | 207.18 | 209.40 | 205.70 | 4,046,427 |
| 2026-05-19 | 210.34 | 212.96 | 208.99 | 210.87 | 207.15 | 2,367,159 |
| 2026-05-18 | 210.00 | 213.57 | 210.00 | 211.40 | 207.67 | 1,494,728 |
| 2026-05-15 | 211.46 | 213.00 | 208.68 | 210.40 | 206.68 | 3,059,287 |
| 2026-05-14 | 210.57 | 216.22 | 208.97 | 210.41 | 206.69 | 1,922,086 |
| 2026-05-13 | 216.00 | 216.47 | 210.40 | 211.63 | 207.89 | 2,176,195 |
| 2026-05-12 | 212.98 | 215.15 | 210.36 | 214.49 | 210.70 | 1,476,728 |
| 2026-05-11 | 208.39 | 212.23 | 207.53 | 211.93 | 208.19 | 2,490,759 |
| 2026-05-08 | 207.74 | 210.70 | 207.55 | 208.41 | 204.73 | 3,950,972 |
| 2026-05-07 | 210.36 | 211.96 | 205.45 | 206.71 | 203.06 | 2,713,497 |
| 2026-05-06 | 210.30 | 214.24 | 209.82 | 210.75 | 207.03 | 2,076,798 |
| 2026-05-05 | 209.69 | 214.12 | 208.83 | 210.08 | 206.37 | 2,575,073 |
| 2026-05-04 | 206.00 | 212.02 | 206.00 | 208.25 | 204.57 | 1,772,154 |
| 2026-04-30 | 196.99 | 208.00 | 196.08 | 206.45 | 202.80 | 2,803,590 |
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.