Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 184.20 | 186.80 | 183.21 | 185.74 | 173.64 | 579,253 |
| 2025-02-14 | 183.34 | 186.82 | 182.96 | 185.22 | 173.16 | 2,367,475 |
| 2025-02-13 | 182.42 | 183.91 | 180.47 | 183.27 | 171.33 | 1,847,511 |
| 2025-02-12 | 178.50 | 182.85 | 177.86 | 182.47 | 170.58 | 2,091,829 |
| 2025-02-11 | 179.00 | 180.68 | 178.01 | 180.00 | 168.28 | 3,110,942 |
| 2025-02-10 | 179.19 | 181.47 | 178.51 | 178.90 | 167.25 | 1,918,560 |
| 2025-02-07 | 182.80 | 182.80 | 179.02 | 180.05 | 168.32 | 1,774,815 |
| 2025-02-06 | 173.40 | 183.90 | 173.40 | 183.18 | 171.25 | 2,772,501 |
| 2025-02-05 | 175.28 | 178.34 | 173.26 | 175.18 | 163.77 | 3,644,731 |
| 2025-02-04 | 176.30 | 178.54 | 174.01 | 175.86 | 164.41 | 3,178,053 |
| 2025-01-31 | 179.24 | 180.31 | 175.59 | 176.15 | 164.68 | 2,739,031 |
| 2025-01-30 | 178.68 | 180.64 | 176.98 | 179.26 | 167.58 | 1,138,397 |
| 2025-01-29 | 178.16 | 179.20 | 175.87 | 177.80 | 166.22 | 1,698,750 |
| 2025-01-28 | 175.14 | 180.44 | 174.37 | 177.77 | 166.19 | 5,778,043 |
| 2025-01-27 | 173.56 | 175.93 | 172.29 | 174.60 | 163.23 | 1,602,539 |
| 2025-01-24 | 171.75 | 173.82 | 170.92 | 172.90 | 161.64 | 3,669,931 |
| 2025-01-23 | 172.86 | 173.59 | 170.10 | 171.45 | 160.28 | 1,621,399 |
| 2025-01-22 | 175.15 | 175.74 | 171.71 | 172.35 | 161.12 | 2,088,257 |
| 2025-01-21 | 172.05 | 175.55 | 171.32 | 175.36 | 163.94 | 2,147,699 |
| 2025-01-20 | 171.69 | 173.38 | 170.63 | 171.32 | 160.16 | 356,085 |
| 2025-01-17 | 171.00 | 174.93 | 169.54 | 170.89 | 159.76 | 2,409,112 |
| 2025-01-16 | 169.29 | 171.42 | 168.25 | 169.45 | 158.41 | 2,684,410 |
| 2025-01-15 | 171.51 | 171.63 | 168.70 | 169.47 | 158.43 | 968,625 |
| 2025-01-14 | 173.44 | 174.84 | 171.53 | 171.86 | 159.95 | 2,265,895 |
| 2025-01-13 | 172.03 | 174.33 | 170.00 | 172.83 | 160.85 | 2,234,653 |
| 2025-01-10 | 171.01 | 172.55 | 170.03 | 170.69 | 158.86 | 4,224,632 |
| 2025-01-09 | 171.41 | 175.18 | 170.32 | 171.20 | 159.33 | 1,144,992 |
| 2025-01-08 | 172.04 | 172.30 | 170.26 | 170.96 | 159.11 | 2,849,164 |
| 2025-01-07 | 170.00 | 173.90 | 170.00 | 173.27 | 161.26 | 3,563,566 |
| 2025-01-06 | 167.99 | 171.49 | 167.18 | 169.24 | 157.51 | 3,305,182 |
| 2025-01-03 | 176.84 | 176.84 | 167.38 | 167.67 | 156.05 | 2,379,535 |
| 2025-01-02 | 178.70 | 179.85 | 175.44 | 175.71 | 163.53 | 1,057,553 |
| 2024-12-31 | 176.71 | 179.00 | 176.61 | 177.70 | 165.38 | 880,500 |
| 2024-12-30 | 176.72 | 177.11 | 175.26 | 175.54 | 163.37 | 1,470,700 |
| 2024-12-27 | 177.53 | 179.45 | 176.31 | 176.97 | 164.70 | 912,498 |
| 2024-12-26 | 174.31 | 177.76 | 174.31 | 177.53 | 165.22 | 516,040 |
| 2024-12-24 | 176.00 | 176.74 | 175.03 | 175.19 | 163.05 | 184,894 |
| 2024-12-23 | 175.69 | 177.00 | 175.01 | 176.48 | 164.25 | 1,111,875 |
| 2024-12-20 | 172.00 | 176.00 | 171.00 | 174.82 | 162.70 | 12,666,010 |
| 2024-12-19 | 177.55 | 178.80 | 171.68 | 172.13 | 160.20 | 2,031,315 |
| 2024-12-18 | 178.28 | 178.99 | 176.20 | 176.67 | 164.42 | 1,596,316 |
| 2024-12-17 | 175.89 | 179.39 | 174.69 | 178.11 | 165.76 | 3,931,971 |
| 2024-12-16 | 177.61 | 178.69 | 174.64 | 175.03 | 162.90 | 3,136,042 |
| 2024-12-13 | 180.50 | 183.97 | 177.00 | 178.31 | 165.95 | 4,201,492 |
| 2024-12-11 | 178.18 | 181.83 | 178.14 | 179.72 | 167.26 | 1,613,657 |
| 2024-12-10 | 184.47 | 184.47 | 178.20 | 179.57 | 167.12 | 2,244,134 |
| 2024-12-09 | 184.27 | 186.67 | 183.21 | 183.56 | 170.83 | 2,928,809 |
| 2024-12-06 | 185.12 | 186.32 | 182.16 | 182.74 | 170.07 | 2,898,873 |
| 2024-12-05 | 185.28 | 186.59 | 182.09 | 185.87 | 172.98 | 2,353,734 |
| 2024-12-04 | 182.85 | 185.91 | 182.17 | 184.39 | 171.61 | 2,216,765 |
| 2024-12-03 | 177.98 | 183.26 | 177.38 | 181.35 | 168.78 | 3,022,698 |
| 2024-12-02 | 179.80 | 180.99 | 177.79 | 178.88 | 166.48 | 1,607,729 |
| 2024-11-29 | 176.52 | 181.48 | 172.88 | 178.85 | 166.45 | 3,415,511 |
| 2024-11-28 | 177.55 | 181.41 | 177.55 | 179.12 | 166.70 | 385,806 |
| 2024-11-27 | 179.00 | 182.35 | 176.00 | 176.50 | 164.26 | 2,823,055 |
| 2024-11-26 | 179.70 | 182.98 | 178.61 | 181.06 | 168.51 | 1,666,279 |
| 2024-11-25 | 177.71 | 181.87 | 177.40 | 179.51 | 167.07 | 11,541,110 |
| 2024-11-22 | 177.01 | 179.23 | 176.95 | 177.94 | 165.60 | 2,951,058 |
| 2024-11-21 | 177.67 | 178.72 | 175.29 | 176.75 | 164.50 | 3,625,902 |
| 2024-11-20 | 181.00 | 182.00 | 175.53 | 176.84 | 164.58 | 2,482,561 |
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.