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
2022-01-11	164.18	166.11	162.66	165.46	145.68	4,391,410
2022-01-10	161.92	164.35	161.92	163.71	144.14	1,454,321
2022-01-07	160.55	162.82	160.01	162.32	142.92	2,082,026
2022-01-06	161.19	162.18	160.45	161.80	142.46	3,318,866
2022-01-05	160.03	163.83	160.03	162.21	142.82	2,160,889
2022-01-04	161.00	162.28	159.29	161.39	142.10	3,031,625
2022-01-03	159.98	161.96	158.62	159.11	140.09	839,649
2021-12-31	158.28	159.49	157.91	159.32	140.27	529,063
2021-12-30	158.51	160.00	158.25	158.93	139.93	1,673,758
2021-12-29	158.46	159.92	158.25	159.33	140.28	1,342,810
2021-12-28	158.55	159.50	158.25	158.85	139.86	1,404,040
2021-12-27	157.49	159.90	156.20	159.55	140.48	1,073,035
2021-12-24	156.63	158.98	156.52	158.63	139.67	128,828
2021-12-23	155.61	157.52	154.54	156.11	137.45	2,622,301
2021-12-22	155.82	156.13	154.89	155.65	137.04	1,874,097
2021-12-21	158.54	158.70	156.51	156.83	138.08	2,736,986
2021-12-20	157.45	159.83	155.59	158.43	139.49	1,640,934
2021-12-17	153.05	159.60	152.84	159.13	140.11	14,388,700
2021-12-16	153.74	155.40	152.64	153.77	135.39	3,346,051
2021-12-15	152.21	154.37	151.00	153.84	135.45	2,121,652
2021-12-14	147.19	153.21	146.74	153.00	134.71	3,535,786
2021-12-13	148.42	148.64	145.77	146.54	129.02	4,705,308
2021-12-10	148.29	149.06	147.35	148.34	130.61	1,934,789
2021-12-09	149.50	150.44	146.88	148.87	131.07	2,225,470
2021-12-08	150.00	150.27	148.80	149.83	131.92	2,150,223
2021-12-07	150.58	151.34	148.91	150.07	132.13	2,571,134
2021-12-06	151.95	151.95	149.89	150.08	132.14	1,810,599
2021-12-03	151.24	152.50	151.14	151.39	133.29	2,975,675
2021-12-02	151.07	151.57	150.09	151.24	133.16	2,593,781
2021-12-01	152.00	153.85	150.22	150.73	132.71	3,277,770
2021-11-30	153.98	153.98	152.00	152.45	134.23	6,990,554
2021-11-29	155.99	157.74	154.00	154.80	136.30	4,110,966
2021-11-26	158.96	159.49	152.36	154.76	136.26	2,566,547
2021-11-25	159.95	159.95	157.06	158.09	139.19	430,478
2021-11-24	158.47	161.00	157.54	158.51	139.56	2,140,964
2021-11-23	154.11	158.55	154.11	157.77	138.91	3,094,379
2021-11-22	155.89	157.73	155.89	156.27	137.59	2,921,088
2021-11-19	156.00	157.35	153.88	155.30	136.74	6,106,942
2021-11-18	157.44	158.84	153.00	156.27	137.59	2,680,144
2021-11-17	161.94	161.94	156.50	157.00	138.23	3,312,569
2021-11-16	165.26	165.61	160.88	161.65	142.33	3,351,533
2021-11-12	168.39	168.43	164.28	164.52	144.85	2,486,002
2021-11-11	165.65	168.42	165.65	167.44	147.42	2,566,352
2021-11-10	166.98	167.83	165.96	166.32	146.44	2,438,892
2021-11-09	167.20	167.46	164.47	165.64	145.84	2,922,150
2021-11-08	166.40	168.05	166.21	167.01	147.05	2,009,616
2021-11-05	167.08	167.33	164.77	165.74	145.93	3,120,834
2021-11-04	166.41	167.76	164.59	167.37	147.36	2,871,025
2021-11-03	172.99	173.00	166.36	166.73	146.80	3,069,141
2021-11-01	171.90	172.00	169.37	170.80	149.37	1,042,329
2021-10-29	170.19	172.94	168.51	169.26	148.02	1,988,531
2021-10-28	170.12	171.09	168.57	169.27	148.03	1,478,273
2021-10-27	173.42	173.50	169.60	169.89	148.57	1,357,180
2021-10-26	169.45	173.45	168.42	173.22	151.49	2,306,594
2021-10-25	169.71	170.06	166.64	168.52	147.38	1,904,397
2021-10-22	167.28	169.98	166.26	169.23	148.00	2,237,687
2021-10-21	168.02	168.40	165.07	167.01	146.06	1,445,707
2021-10-20	170.08	170.24	168.00	168.50	147.36	1,699,894

← NewerPage 21 of 21 · 1,258 trading days

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.