Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 176.99 | 176.99 | 171.96 | 175.26 | 169.38 | 2,026,770 |
| 2025-10-30 | 174.88 | 177.95 | 174.69 | 177.13 | 171.18 | 3,207,856 |
| 2025-10-29 | 173.01 | 175.37 | 171.34 | 174.33 | 168.48 | 1,133,278 |
| 2025-10-28 | 177.99 | 178.00 | 173.24 | 174.95 | 169.08 | 3,528,282 |
| 2025-10-27 | 175.17 | 178.41 | 174.95 | 176.73 | 170.80 | 1,699,046 |
| 2025-10-24 | 179.88 | 179.88 | 175.51 | 176.01 | 170.10 | 1,783,525 |
| 2025-10-23 | 173.66 | 179.10 | 173.66 | 178.04 | 172.06 | 2,090,465 |
| 2025-10-22 | 171.51 | 177.51 | 171.51 | 177.20 | 171.25 | 2,596,863 |
| 2025-10-21 | 177.05 | 177.75 | 171.00 | 171.69 | 165.93 | 2,453,821 |
| 2025-10-20 | 177.00 | 178.47 | 174.20 | 177.05 | 171.11 | 1,346,377 |
| 2025-10-17 | 175.99 | 177.25 | 173.10 | 177.06 | 171.12 | 1,456,824 |
| 2025-10-16 | 169.70 | 178.00 | 168.81 | 176.27 | 170.35 | 2,482,199 |
| 2025-10-15 | 171.24 | 172.75 | 170.00 | 171.60 | 163.40 | 11,982,440 |
| 2025-10-14 | 170.64 | 172.91 | 169.81 | 170.40 | 162.25 | 1,910,122 |
| 2025-10-13 | 173.64 | 174.39 | 170.12 | 170.78 | 162.62 | 2,472,847 |
| 2025-10-10 | 176.18 | 176.18 | 172.71 | 173.92 | 165.61 | 2,481,394 |
| 2025-10-09 | 176.26 | 177.41 | 174.63 | 175.21 | 166.84 | 2,741,085 |
| 2025-10-08 | 176.44 | 177.75 | 174.54 | 176.78 | 168.33 | 2,165,241 |
| 2025-10-07 | 175.26 | 177.00 | 173.41 | 173.86 | 165.55 | 1,500,726 |
| 2025-10-06 | 176.69 | 177.14 | 172.02 | 174.39 | 166.05 | 2,126,340 |
| 2025-10-03 | 177.83 | 178.86 | 175.63 | 176.12 | 167.70 | 1,668,666 |
| 2025-10-02 | 175.30 | 177.81 | 173.44 | 177.53 | 169.04 | 3,001,853 |
| 2025-10-01 | 181.07 | 182.36 | 174.13 | 175.43 | 167.04 | 3,126,222 |
| 2025-09-30 | 182.60 | 183.45 | 180.23 | 180.59 | 171.96 | 4,647,123 |
| 2025-09-29 | 180.00 | 183.31 | 180.00 | 182.43 | 173.71 | 1,613,764 |
| 2025-09-26 | 179.06 | 181.27 | 178.49 | 181.06 | 172.41 | 1,447,095 |
| 2025-09-25 | 180.20 | 180.48 | 178.27 | 179.34 | 170.77 | 1,588,314 |
| 2025-09-24 | 180.00 | 181.29 | 179.14 | 180.50 | 171.87 | 1,664,288 |
| 2025-09-23 | 179.00 | 181.32 | 178.10 | 180.08 | 171.47 | 2,732,414 |
| 2025-09-22 | 178.55 | 179.50 | 175.45 | 178.39 | 169.86 | 2,329,210 |
| 2025-09-19 | 171.66 | 179.80 | 170.80 | 177.98 | 169.47 | 45,202,328 |
| 2025-09-18 | 170.76 | 172.27 | 169.52 | 170.80 | 162.64 | 3,713,668 |
| 2025-09-17 | 172.00 | 173.07 | 169.40 | 170.58 | 162.43 | 5,810,839 |
| 2025-09-15 | 169.21 | 173.90 | 169.21 | 173.66 | 165.36 | 5,692,439 |
| 2025-09-12 | 167.25 | 170.47 | 165.87 | 170.25 | 162.11 | 6,617,470 |
| 2025-09-11 | 162.05 | 167.50 | 161.94 | 167.18 | 159.19 | 5,674,385 |
| 2025-09-10 | 162.05 | 162.65 | 160.59 | 161.30 | 153.59 | 2,262,668 |
| 2025-09-09 | 162.01 | 163.68 | 160.70 | 161.71 | 153.98 | 4,247,248 |
| 2025-09-08 | 160.32 | 163.11 | 158.04 | 162.45 | 154.68 | 4,614,302 |
| 2025-09-05 | 160.14 | 161.20 | 158.53 | 159.53 | 151.90 | 1,425,874 |
| 2025-09-04 | 157.00 | 160.88 | 156.68 | 160.14 | 152.49 | 2,072,731 |
| 2025-09-03 | 162.92 | 163.07 | 156.00 | 156.49 | 149.01 | 3,541,288 |
| 2025-09-02 | 163.00 | 163.70 | 161.50 | 162.73 | 154.95 | 1,503,551 |
| 2025-09-01 | 162.47 | 164.50 | 161.50 | 163.68 | 155.86 | 466,776 |
| 2025-08-29 | 163.41 | 164.42 | 161.33 | 161.67 | 153.94 | 1,843,573 |
| 2025-08-28 | 161.50 | 164.24 | 161.41 | 163.50 | 155.68 | 1,493,562 |
| 2025-08-27 | 162.97 | 162.97 | 161.40 | 162.37 | 154.61 | 1,357,274 |
| 2025-08-26 | 165.38 | 165.98 | 161.80 | 162.24 | 154.49 | 5,729,535 |
| 2025-08-25 | 165.99 | 166.00 | 164.17 | 164.54 | 156.68 | 1,570,551 |
| 2025-08-22 | 163.74 | 165.90 | 162.59 | 165.43 | 157.52 | 2,590,309 |
| 2025-08-21 | 162.20 | 164.33 | 160.00 | 163.74 | 155.91 | 4,830,097 |
| 2025-08-20 | 160.00 | 162.42 | 159.00 | 162.20 | 154.45 | 1,748,013 |
| 2025-08-19 | 159.60 | 159.79 | 156.86 | 159.08 | 151.48 | 2,216,711 |
| 2025-08-18 | 160.90 | 161.79 | 159.75 | 159.92 | 152.28 | 2,655,499 |
| 2025-08-15 | 160.00 | 161.34 | 159.00 | 160.12 | 152.47 | 5,592,777 |
| 2025-08-14 | 159.10 | 160.02 | 157.60 | 158.95 | 151.35 | 4,902,503 |
| 2025-08-13 | 160.51 | 162.19 | 159.12 | 159.81 | 152.17 | 3,012,393 |
| 2025-08-12 | 161.20 | 162.26 | 160.13 | 160.50 | 152.83 | 1,310,444 |
| 2025-08-11 | 162.49 | 162.60 | 161.00 | 161.26 | 153.55 | 946,869 |
| 2025-08-08 | 164.87 | 165.84 | 161.50 | 161.69 | 153.96 | 2,997,047 |
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.