Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 200.20 | 202.34 | 198.62 | 200.95 | 190.17 | 2,484,876 |
| 2025-05-15 | 198.58 | 200.99 | 196.86 | 199.98 | 189.25 | 3,275,994 |
| 2025-05-14 | 197.61 | 200.24 | 196.34 | 199.06 | 188.38 | 3,988,641 |
| 2025-05-13 | 196.46 | 199.60 | 194.06 | 198.15 | 187.52 | 4,800,721 |
| 2025-05-12 | 202.80 | 202.80 | 192.86 | 196.05 | 185.53 | 3,194,303 |
| 2025-05-09 | 199.55 | 201.24 | 198.41 | 198.83 | 188.16 | 1,028,047 |
| 2025-05-08 | 204.43 | 205.00 | 198.72 | 199.49 | 188.78 | 3,074,026 |
| 2025-05-07 | 201.52 | 204.50 | 201.20 | 203.86 | 192.92 | 2,589,245 |
| 2025-05-06 | 197.23 | 202.32 | 197.23 | 201.52 | 190.70 | 2,031,385 |
| 2025-05-05 | 198.72 | 199.47 | 197.00 | 198.22 | 187.58 | 1,390,916 |
| 2025-05-02 | 206.00 | 206.00 | 197.55 | 198.72 | 188.06 | 3,218,531 |
| 2025-04-30 | 205.01 | 208.00 | 204.10 | 206.37 | 195.29 | 2,836,927 |
| 2025-04-29 | 206.86 | 208.48 | 204.02 | 206.05 | 194.99 | 4,007,308 |
| 2025-04-28 | 209.80 | 210.85 | 204.67 | 207.90 | 196.74 | 1,444,493 |
| 2025-04-25 | 209.49 | 209.49 | 205.58 | 207.77 | 196.62 | 1,664,266 |
| 2025-04-24 | 209.99 | 210.00 | 202.27 | 207.89 | 196.73 | 3,886,832 |
| 2025-04-23 | 208.68 | 209.87 | 206.79 | 208.55 | 194.97 | 6,613,137 |
| 2025-04-22 | 203.00 | 209.48 | 203.00 | 208.19 | 194.63 | 3,243,581 |
| 2025-04-21 | 208.00 | 212.11 | 203.74 | 205.90 | 192.49 | 1,068,036 |
| 2025-04-16 | 205.80 | 207.79 | 202.64 | 207.58 | 194.06 | 2,253,747 |
| 2025-04-15 | 200.42 | 205.48 | 199.74 | 204.94 | 191.59 | 2,201,594 |
| 2025-04-14 | 200.08 | 203.97 | 197.62 | 201.38 | 188.26 | 1,075,079 |
| 2025-04-11 | 200.48 | 200.48 | 197.59 | 199.72 | 186.71 | 2,565,770 |
| 2025-04-10 | 197.11 | 200.98 | 195.01 | 197.37 | 184.51 | 2,260,622 |
| 2025-04-09 | 194.69 | 200.00 | 191.74 | 198.05 | 185.15 | 2,538,225 |
| 2025-04-08 | 193.25 | 198.35 | 192.25 | 193.81 | 181.19 | 2,899,676 |
| 2025-04-07 | 197.78 | 197.84 | 190.19 | 192.04 | 179.53 | 3,166,331 |
| 2025-04-04 | 201.00 | 205.59 | 197.66 | 198.79 | 185.84 | 1,547,885 |
| 2025-04-03 | 202.95 | 209.53 | 200.01 | 202.71 | 189.51 | 2,035,194 |
| 2025-04-02 | 204.00 | 205.21 | 202.07 | 204.88 | 191.54 | 1,923,919 |
| 2025-04-01 | 198.02 | 203.99 | 197.65 | 203.72 | 190.45 | 1,720,988 |
| 2025-03-31 | 205.93 | 205.93 | 199.17 | 199.83 | 186.81 | 2,778,365 |
| 2025-03-28 | 201.23 | 205.15 | 200.01 | 204.91 | 191.56 | 2,789,467 |
| 2025-03-27 | 194.79 | 202.23 | 194.78 | 202.00 | 188.84 | 2,244,616 |
| 2025-03-26 | 195.00 | 195.80 | 192.19 | 194.78 | 182.09 | 1,238,287 |
| 2025-03-25 | 194.95 | 195.98 | 194.06 | 195.22 | 182.50 | 2,157,149 |
| 2025-03-24 | 197.78 | 198.98 | 193.42 | 194.22 | 181.57 | 2,362,600 |
| 2025-03-21 | 197.51 | 199.25 | 196.30 | 196.79 | 183.97 | 13,986,820 |
| 2025-03-20 | 198.96 | 199.47 | 197.51 | 198.96 | 186.00 | 3,162,228 |
| 2025-03-19 | 198.22 | 199.25 | 197.29 | 198.91 | 185.95 | 2,855,656 |
| 2025-03-18 | 198.05 | 201.00 | 197.28 | 198.19 | 185.28 | 3,549,546 |
| 2025-03-14 | 196.33 | 199.06 | 195.71 | 197.07 | 184.23 | 4,807,095 |
| 2025-03-13 | 197.48 | 199.20 | 195.04 | 196.12 | 183.35 | 2,634,716 |
| 2025-03-12 | 194.61 | 198.91 | 194.28 | 198.18 | 185.27 | 4,172,012 |
| 2025-03-11 | 197.00 | 197.00 | 193.42 | 195.59 | 182.85 | 2,249,032 |
| 2025-03-10 | 198.30 | 200.99 | 194.91 | 196.49 | 183.69 | 2,223,216 |
| 2025-03-07 | 197.00 | 199.90 | 195.01 | 198.67 | 185.73 | 3,626,293 |
| 2025-03-06 | 195.07 | 197.80 | 193.65 | 197.38 | 184.52 | 3,915,135 |
| 2025-03-05 | 192.55 | 196.37 | 192.55 | 194.10 | 181.46 | 2,724,153 |
| 2025-03-04 | 190.00 | 195.94 | 190.00 | 192.83 | 180.27 | 2,739,179 |
| 2025-03-03 | 192.99 | 195.00 | 191.71 | 192.46 | 179.92 | 1,574,412 |
| 2025-02-28 | 191.66 | 194.64 | 191.00 | 192.99 | 180.42 | 8,237,935 |
| 2025-02-27 | 184.94 | 197.65 | 184.94 | 191.66 | 179.18 | 4,111,812 |
| 2025-02-26 | 181.57 | 184.49 | 181.09 | 181.86 | 170.01 | 2,756,496 |
| 2025-02-25 | 183.00 | 183.55 | 181.08 | 182.23 | 170.36 | 2,238,995 |
| 2025-02-24 | 182.57 | 184.63 | 180.65 | 183.02 | 171.10 | 1,619,766 |
| 2025-02-21 | 183.49 | 184.75 | 181.52 | 182.62 | 170.73 | 1,306,937 |
| 2025-02-20 | 185.81 | 186.86 | 181.02 | 183.23 | 171.30 | 1,827,941 |
| 2025-02-19 | 185.05 | 187.59 | 183.95 | 185.42 | 173.34 | 2,992,004 |
| 2025-02-18 | 185.65 | 186.48 | 181.96 | 184.63 | 172.60 | 1,944,715 |
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.