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
2022-04-07	160.20	161.39	158.71	159.01	140.00	3,603,808
2022-04-06	161.15	161.39	159.13	160.97	141.73	6,484,422
2022-04-05	163.12	164.02	160.10	161.40	142.11	3,958,090
2022-04-04	164.72	165.09	163.10	163.62	144.06	1,815,517
2022-04-01	164.96	166.14	163.37	164.72	145.03	1,987,538
2022-03-31	165.23	166.66	164.49	165.36	145.59	3,977,539
2022-03-30	167.35	167.60	164.22	165.12	145.38	3,371,833
2022-03-29	162.95	168.11	162.95	167.52	147.49	5,062,462
2022-03-28	162.00	164.28	160.99	163.13	143.63	3,571,441
2022-03-25	163.01	163.01	160.10	161.57	142.26	2,995,322
2022-03-24	164.90	166.78	162.29	163.01	143.52	3,563,692
2022-03-23	166.80	166.80	163.45	164.70	145.01	2,944,240
2022-03-22	166.00	166.97	164.95	166.47	146.57	7,504,705
2022-03-18	165.64	167.30	163.42	166.39	146.50	12,132,480
2022-03-17	164.00	166.00	162.24	165.66	145.86	2,975,059
2022-03-16	166.17	167.23	164.01	164.24	144.61	3,837,655
2022-03-15	164.52	167.00	164.01	164.79	145.09	10,823,230
2022-03-14	165.35	168.96	163.77	164.78	145.08	4,972,790
2022-03-11	161.50	165.40	161.50	164.88	145.17	2,171,756
2022-03-10	162.20	163.23	159.67	160.20	141.05	2,822,366
2022-03-09	161.66	163.50	160.98	162.01	142.64	3,466,231
2022-03-08	160.26	163.42	159.02	161.54	142.23	3,679,493
2022-03-07	159.95	160.40	157.90	159.84	140.73	4,780,725
2022-03-04	159.54	161.49	157.16	160.99	141.75	1,881,798
2022-03-03	163.11	163.78	159.51	160.23	141.08	3,840,778
2022-03-02	159.68	163.67	158.91	163.26	143.74	4,597,283
2022-03-01	164.26	166.06	157.80	158.40	139.46	4,275,545
2022-02-28	163.80	166.38	157.99	165.03	145.30	8,839,123
2022-02-25	154.91	163.50	154.91	163.17	143.66	7,489,727
2022-02-24	154.29	156.96	153.51	155.82	137.19	3,028,710
2022-02-23	158.39	158.41	155.61	156.36	137.67	2,134,536
2022-02-22	158.90	159.56	155.38	158.90	139.90	2,153,465
2022-02-21	156.04	159.99	154.44	159.39	140.34	727,542
2022-02-18	157.48	158.07	156.05	156.77	138.03	786,698
2022-02-17	159.31	159.44	157.30	157.77	138.91	2,005,182
2022-02-16	156.12	159.82	156.11	159.47	140.41	1,374,100
2022-02-15	155.99	158.63	155.99	157.00	138.23	1,718,847
2022-02-14	158.22	158.24	153.56	154.64	136.15	2,707,605
2022-02-11	157.50	161.00	157.01	159.16	140.13	2,320,928
2022-02-10	156.00	158.60	155.80	157.95	139.07	2,638,625
2022-02-09	157.55	157.75	155.38	157.14	138.36	2,425,082
2022-02-08	154.50	158.10	153.51	157.27	138.47	2,144,171
2022-02-04	152.20	155.20	151.66	154.39	135.93	2,063,481
2022-02-03	155.62	157.85	151.94	152.12	133.94	2,730,733
2022-02-02	154.86	158.82	153.57	158.60	139.64	3,085,727
2022-02-01	156.00	156.00	153.05	154.59	136.11	3,926,859
2022-01-31	156.97	156.98	154.61	155.20	136.65	3,893,789
2022-01-28	161.12	161.13	156.49	156.70	137.97	4,023,160
2022-01-27	165.25	166.89	160.52	161.10	141.84	2,089,875
2022-01-26	167.00	167.49	163.97	164.75	145.06	1,389,039
2022-01-25	165.46	165.89	162.07	165.41	145.64	2,941,971
2022-01-24	166.78	168.99	164.05	165.77	145.95	3,145,007
2022-01-21	167.30	169.96	166.01	167.67	147.63	1,802,750
2022-01-20	165.57	168.70	165.00	167.60	147.56	1,242,779
2022-01-19	169.99	170.37	164.69	166.34	146.46	1,888,837
2022-01-18	170.03	170.64	168.05	169.43	149.18	1,601,948
2022-01-17	168.39	172.49	168.39	171.61	151.10	469,629
2022-01-14	167.35	168.84	166.23	168.39	148.26	1,122,586
2022-01-13	167.00	168.29	166.42	167.40	147.39	2,230,927
2022-01-12	165.00	167.17	164.91	166.64	146.72	1,223,159

← NewerPage 20 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.