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
2026-04-29	197.44	198.08	194.45	196.15	192.69	2,437,552
2026-04-28	196.38	198.49	195.56	197.28	193.80	1,314,118
2026-04-27	198.65	198.97	196.25	196.79	193.31	1,730,674
2026-04-24	197.49	199.50	197.34	197.75	194.26	1,084,325
2026-04-23	197.94	199.70	197.26	197.55	194.06	1,378,233
2026-04-22	200.49	200.49	196.03	196.92	193.44	3,458,502
2026-04-21	202.54	204.90	199.86	200.39	194.87	2,007,328
2026-04-20	203.50	205.98	200.55	202.52	196.94	1,672,468
2026-04-17	200.86	204.85	200.09	203.73	198.12	2,509,401
2026-04-16	202.00	202.52	199.35	201.87	196.31	1,961,449
2026-04-15	198.76	203.32	197.80	202.39	196.82	1,908,426
2026-04-14	205.90	205.90	196.84	198.50	193.03	2,013,225
2026-04-13	202.55	203.73	200.79	202.84	197.25	1,313,997
2026-04-10	199.18	202.60	199.18	201.55	196.00	1,822,927
2026-04-09	201.03	203.48	199.47	200.14	194.63	2,823,535
2026-04-08	204.10	207.24	201.27	202.05	196.49	1,823,366
2026-04-07	202.15	204.25	201.07	203.51	197.91	2,704,376
2026-04-06	203.00	207.00	200.87	201.98	196.42	1,584,475
2026-04-01	197.69	203.23	197.69	202.01	196.45	2,274,771
2026-03-31	196.50	199.35	196.17	197.89	192.44	3,311,144
2026-03-30	196.90	197.30	193.54	195.86	190.47	1,625,308
2026-03-27	192.22	195.75	192.22	194.66	189.30	1,949,388
2026-03-26	191.92	193.08	190.21	191.70	186.42	1,219,692
2026-03-25	189.30	193.62	188.49	192.90	187.59	1,650,667
2026-03-24	183.14	188.88	183.13	188.02	182.84	2,291,441
2026-03-23	182.50	184.65	179.05	183.07	178.03	1,445,258
2026-03-20	188.20	188.20	180.84	182.29	177.27	7,368,607
2026-03-19	187.02	190.00	186.68	187.78	182.61	905,245
2026-03-18	187.56	191.43	187.50	188.25	183.07	3,023,022
2026-03-17	189.24	191.65	187.55	188.51	183.32	2,115,906
2026-03-13	191.88	192.67	189.91	190.20	184.96	1,931,885
2026-03-12	191.62	193.34	190.28	191.71	186.43	1,522,453
2026-03-11	190.28	194.34	190.28	192.91	187.60	1,390,561
2026-03-10	191.63	193.60	190.38	191.24	185.97	2,583,784
2026-03-09	193.52	193.52	189.10	192.50	187.20	2,335,395
2026-03-06	192.81	195.30	191.29	194.76	189.40	2,533,765
2026-03-05	193.00	197.50	191.37	192.29	186.99	1,355,928
2026-03-04	193.62	197.01	192.46	196.54	191.13	1,987,915
2026-03-03	194.26	194.26	188.15	193.36	188.03	2,920,291
2026-03-02	194.99	197.77	194.14	195.36	189.98	1,599,239
2026-02-27	194.95	196.15	192.62	193.24	187.92	8,835,213
2026-02-26	193.57	196.91	192.89	194.83	189.46	1,958,435
2026-02-25	192.79	196.72	189.76	193.07	187.75	3,915,947
2026-02-24	191.90	193.29	189.63	191.84	186.56	1,925,533
2026-02-23	194.08	195.30	189.89	192.16	186.87	1,968,431
2026-02-20	193.91	195.58	192.70	194.71	189.35	1,228,444
2026-02-19	194.27	195.42	192.51	193.25	187.93	1,295,085
2026-02-18	196.52	198.59	193.18	193.71	188.37	1,523,141
2026-02-17	198.00	198.00	192.85	195.87	190.48	1,286,916
2026-02-16	196.54	198.32	193.60	197.09	191.66	188,161
2026-02-13	194.59	197.02	193.16	196.71	191.29	1,416,566
2026-02-12	194.04	199.40	193.80	194.41	189.06	2,054,927
2026-02-11	194.88	194.88	190.51	194.34	188.99	2,141,026
2026-02-10	191.85	195.23	191.75	194.32	188.97	2,007,968
2026-02-09	191.82	192.44	188.41	192.15	186.86	1,456,903
2026-02-06	186.50	191.14	185.72	190.87	185.61	2,303,532
2026-02-05	186.79	188.60	184.30	186.76	181.62	2,024,830
2026-02-04	187.06	188.85	183.62	184.99	179.90	3,339,672
2026-02-03	186.00	187.53	183.31	186.94	181.79	3,246,528
2026-01-30	182.89	183.66	180.03	182.40	177.38	2,804,418

← NewerPage 3 of 21 · 1,260 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.