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
2026-01-29	186.35	186.35	181.63	181.99	176.98	3,432,609
2026-01-28	185.19	186.13	182.54	185.76	180.64	3,020,253
2026-01-27	185.79	187.79	182.78	184.86	179.77	2,212,347
2026-01-26	186.16	186.58	184.55	186.14	181.01	2,152,210
2026-01-23	185.84	186.33	183.99	185.79	180.67	1,621,675
2026-01-22	181.57	185.96	181.57	185.17	180.07	1,704,536
2026-01-21	181.52	184.42	179.00	180.70	175.72	1,643,928
2026-01-20	180.00	182.44	179.01	181.14	176.15	1,794,283
2026-01-19	180.26	181.21	178.00	180.84	175.86	511,389
2026-01-16	178.74	181.46	177.06	179.37	174.43	2,982,225
2026-01-15	184.90	186.27	177.21	177.95	173.05	6,276,659
2026-01-14	183.47	186.97	183.17	184.89	178.68	1,727,203
2026-01-13	182.58	184.03	181.00	183.73	177.56	1,548,916
2026-01-12	184.50	187.21	182.09	182.51	176.38	1,398,388
2026-01-09	185.50	186.30	181.00	183.67	177.50	1,352,832
2026-01-08	179.82	184.46	179.30	183.83	177.66	1,863,808
2026-01-07	180.00	183.39	178.82	180.40	174.34	5,307,672
2026-01-06	184.55	185.51	180.51	180.86	174.79	2,734,344
2026-01-05	182.15	184.59	180.59	183.45	177.29	1,776,888
2026-01-02	182.77	184.98	180.80	181.24	175.16	801,571
2025-12-31	181.21	182.64	180.00	181.86	175.76	977,877
2025-12-30	185.00	185.18	180.14	180.45	174.39	1,996,779
2025-12-29	183.57	185.49	183.27	184.25	178.07	1,670,212
2025-12-26	184.56	185.18	183.01	184.50	178.31	333,016
2025-12-24	182.74	185.38	181.00	184.51	178.32	446,245
2025-12-23	181.86	184.67	181.42	183.66	177.50	757,726
2025-12-22	181.00	182.71	178.00	181.51	175.42	1,052,091
2025-12-19	184.32	184.32	177.00	179.56	173.53	15,205,210
2025-12-18	181.00	185.35	180.72	183.41	177.25	2,606,869
2025-12-17	182.80	184.04	178.32	180.69	174.62	2,833,528
2025-12-16	184.45	186.80	181.68	183.72	177.55	2,478,538
2025-12-15	185.51	188.34	184.58	185.38	179.16	2,066,425
2025-12-11	187.80	190.00	185.04	185.43	179.21	3,037,168
2025-12-10	188.00	189.48	186.04	186.87	180.60	2,295,885
2025-12-09	182.87	188.48	182.82	188.05	181.74	2,677,280
2025-12-08	183.74	184.66	181.30	183.74	177.57	3,065,390
2025-12-05	185.13	186.00	182.57	183.67	177.50	1,854,500
2025-12-04	187.41	188.49	182.89	184.97	178.76	3,966,322
2025-12-03	184.39	186.82	180.07	186.38	180.12	3,015,797
2025-12-02	177.07	186.47	176.45	185.32	179.10	3,585,781
2025-12-01	175.66	176.82	174.05	176.43	170.51	4,682,526
2025-11-28	171.51	177.75	171.51	176.55	170.62	1,875,050
2025-11-27	172.69	174.84	170.70	171.54	165.78	606,589
2025-11-26	173.26	174.79	171.89	172.57	166.78	1,768,100
2025-11-25	172.45	174.34	171.56	173.27	167.45	2,618,089
2025-11-24	174.37	178.95	172.20	173.32	167.50	19,542,221
2025-11-21	173.52	177.73	173.52	175.20	169.32	2,088,019
2025-11-20	173.96	175.36	172.10	173.04	167.23	3,232,039
2025-11-19	172.64	174.90	172.57	173.53	167.71	2,830,906
2025-11-18	172.22	175.47	172.22	173.49	167.67	3,168,884
2025-11-14	172.28	174.24	171.20	172.01	166.24	2,294,800
2025-11-13	175.72	177.16	171.75	172.06	166.28	2,322,054
2025-11-12	178.00	178.79	174.51	175.20	169.32	2,559,021
2025-11-11	174.48	180.00	174.48	178.81	172.81	2,166,197
2025-11-10	175.95	177.79	173.50	173.70	167.87	1,348,479
2025-11-07	173.46	177.00	173.46	176.84	170.90	923,254
2025-11-06	174.01	174.80	172.60	173.71	167.88	1,055,934
2025-11-05	172.50	176.15	171.72	174.85	168.98	1,335,483
2025-11-04	171.00	174.29	169.10	172.46	166.67	2,522,517
2025-11-03	172.50	175.73	172.50	174.65	168.79	1,099,912

← NewerPage 4 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.