Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 163.51 | 166.40 | 163.02 | 164.41 | 156.55 | 3,927,884 |
| 2025-08-06 | 167.51 | 167.51 | 164.00 | 164.21 | 156.36 | 1,375,070 |
| 2025-08-05 | 167.15 | 168.16 | 166.00 | 167.66 | 159.65 | 1,254,089 |
| 2025-08-04 | 169.00 | 169.00 | 166.00 | 166.31 | 158.36 | 1,909,746 |
| 2025-08-01 | 170.39 | 172.29 | 167.92 | 168.16 | 160.12 | 1,739,960 |
| 2025-07-31 | 170.33 | 171.95 | 165.63 | 170.31 | 162.17 | 4,227,200 |
| 2025-07-30 | 174.00 | 174.26 | 169.20 | 169.54 | 161.44 | 3,505,546 |
| 2025-07-29 | 172.00 | 173.05 | 168.50 | 172.83 | 164.57 | 2,293,516 |
| 2025-07-28 | 179.96 | 180.30 | 170.11 | 171.93 | 163.71 | 4,990,115 |
| 2025-07-25 | 181.51 | 182.85 | 180.28 | 182.49 | 173.77 | 878,490 |
| 2025-07-24 | 180.48 | 181.56 | 178.18 | 181.02 | 172.37 | 1,487,891 |
| 2025-07-23 | 183.55 | 185.13 | 180.00 | 180.53 | 171.90 | 1,769,813 |
| 2025-07-22 | 185.60 | 187.20 | 183.00 | 183.52 | 174.75 | 1,463,564 |
| 2025-07-21 | 187.19 | 187.34 | 183.50 | 185.99 | 177.10 | 1,526,999 |
| 2025-07-18 | 188.36 | 188.52 | 185.00 | 186.60 | 177.68 | 1,343,728 |
| 2025-07-17 | 183.50 | 188.87 | 182.53 | 188.52 | 179.51 | 2,644,481 |
| 2025-07-16 | 185.73 | 186.47 | 183.87 | 185.91 | 175.93 | 2,101,616 |
| 2025-07-15 | 185.15 | 186.49 | 184.35 | 185.49 | 175.54 | 1,370,798 |
| 2025-07-14 | 189.00 | 189.00 | 184.50 | 185.14 | 175.20 | 1,522,929 |
| 2025-07-11 | 186.31 | 190.00 | 186.31 | 188.22 | 178.12 | 2,058,714 |
| 2025-07-10 | 191.04 | 191.04 | 185.40 | 189.53 | 179.36 | 2,568,765 |
| 2025-07-09 | 193.46 | 194.55 | 190.33 | 190.85 | 180.61 | 1,177,767 |
| 2025-07-08 | 196.86 | 196.87 | 192.27 | 194.45 | 184.01 | 1,866,213 |
| 2025-07-07 | 199.10 | 200.20 | 196.42 | 196.86 | 186.30 | 1,244,966 |
| 2025-07-04 | 198.08 | 199.38 | 196.31 | 197.76 | 187.15 | 129,526 |
| 2025-07-03 | 198.56 | 200.16 | 195.07 | 197.09 | 186.51 | 941,890 |
| 2025-07-02 | 194.80 | 199.77 | 193.07 | 199.28 | 188.59 | 1,870,292 |
| 2025-07-01 | 192.65 | 195.50 | 191.30 | 194.21 | 183.79 | 1,658,535 |
| 2025-06-30 | 192.85 | 195.43 | 192.13 | 193.20 | 182.83 | 2,492,297 |
| 2025-06-27 | 192.94 | 197.37 | 191.42 | 192.47 | 182.14 | 2,793,305 |
| 2025-06-26 | 190.38 | 193.18 | 188.37 | 192.33 | 182.01 | 2,060,355 |
| 2025-06-25 | 190.51 | 193.28 | 189.52 | 190.70 | 180.47 | 2,101,107 |
| 2025-06-24 | 193.40 | 194.74 | 191.84 | 192.60 | 182.26 | 2,570,025 |
| 2025-06-23 | 191.01 | 193.48 | 189.69 | 192.93 | 182.58 | 1,180,562 |
| 2025-06-20 | 193.60 | 195.14 | 191.31 | 192.12 | 181.81 | 28,621,109 |
| 2025-06-19 | 192.24 | 192.67 | 190.30 | 191.27 | 181.01 | 292,211 |
| 2025-06-18 | 196.08 | 196.27 | 192.00 | 193.80 | 183.40 | 1,397,899 |
| 2025-06-17 | 198.10 | 199.08 | 194.60 | 194.98 | 184.52 | 1,252,781 |
| 2025-06-16 | 199.42 | 202.04 | 197.45 | 197.75 | 187.14 | 1,721,421 |
| 2025-06-13 | 200.28 | 200.58 | 198.24 | 200.39 | 189.64 | 2,008,478 |
| 2025-06-12 | 200.46 | 201.94 | 199.24 | 199.82 | 189.10 | 1,461,844 |
| 2025-06-11 | 201.28 | 202.55 | 199.86 | 201.22 | 190.42 | 1,325,185 |
| 2025-06-10 | 199.47 | 201.70 | 198.46 | 201.12 | 190.33 | 1,641,379 |
| 2025-06-09 | 205.26 | 205.50 | 199.14 | 199.46 | 188.76 | 1,040,818 |
| 2025-06-06 | 202.20 | 204.51 | 200.07 | 204.24 | 193.28 | 1,607,780 |
| 2025-06-05 | 201.01 | 206.03 | 201.01 | 201.84 | 191.01 | 1,760,991 |
| 2025-06-04 | 203.15 | 204.40 | 201.01 | 201.87 | 191.04 | 1,872,853 |
| 2025-06-03 | 204.99 | 205.97 | 202.02 | 203.48 | 192.56 | 1,931,835 |
| 2025-06-02 | 206.40 | 207.97 | 203.62 | 204.67 | 193.69 | 2,990,034 |
| 2025-05-30 | 208.00 | 208.00 | 205.00 | 206.35 | 195.28 | 6,374,766 |
| 2025-05-29 | 206.50 | 209.50 | 206.02 | 207.48 | 196.35 | 2,007,480 |
| 2025-05-28 | 207.84 | 209.25 | 204.55 | 207.45 | 196.32 | 3,221,277 |
| 2025-05-27 | 205.98 | 209.00 | 205.32 | 206.81 | 195.71 | 3,095,298 |
| 2025-05-26 | 204.15 | 206.82 | 201.70 | 202.66 | 191.78 | 287,765 |
| 2025-05-23 | 205.00 | 205.58 | 203.20 | 205.17 | 194.16 | 3,009,425 |
| 2025-05-22 | 207.73 | 207.77 | 204.12 | 204.58 | 193.60 | 1,545,362 |
| 2025-05-21 | 207.80 | 210.00 | 207.37 | 208.78 | 197.58 | 1,566,144 |
| 2025-05-20 | 207.13 | 208.14 | 203.20 | 207.73 | 196.58 | 1,750,117 |
| 2025-05-19 | 201.84 | 207.13 | 201.84 | 206.75 | 195.65 | 1,039,179 |
| 2025-05-16 | 200.20 | 202.34 | 198.62 | 200.95 | 190.17 | 2,484,876 |
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.