Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 183.50 | 183.50 | 179.04 | 179.32 | 166.89 | 2,537,816 |
| 2024-11-15 | 186.18 | 187.19 | 183.17 | 183.79 | 171.05 | 749,035 |
| 2024-11-14 | 191.25 | 191.77 | 185.87 | 186.30 | 173.38 | 2,515,416 |
| 2024-11-13 | 191.50 | 191.50 | 189.00 | 190.30 | 177.11 | 2,066,014 |
| 2024-11-12 | 197.00 | 197.00 | 191.45 | 192.07 | 178.76 | 1,567,740 |
| 2024-11-11 | 195.23 | 198.45 | 195.13 | 195.52 | 181.97 | 1,673,665 |
| 2024-11-08 | 190.25 | 196.46 | 190.25 | 195.22 | 181.69 | 1,350,855 |
| 2024-11-07 | 193.81 | 194.74 | 190.79 | 191.81 | 178.51 | 2,963,028 |
| 2024-11-06 | 193.74 | 196.48 | 190.75 | 194.66 | 181.17 | 2,371,570 |
| 2024-11-05 | 195.74 | 197.18 | 192.89 | 193.28 | 179.88 | 1,582,177 |
| 2024-11-04 | 194.99 | 197.00 | 193.98 | 196.30 | 182.69 | 2,602,996 |
| 2024-11-01 | 193.80 | 196.53 | 193.67 | 196.15 | 182.55 | 1,512,248 |
| 2024-10-31 | 192.88 | 195.48 | 192.01 | 194.23 | 180.77 | 2,881,926 |
| 2024-10-30 | 194.00 | 194.00 | 191.22 | 192.88 | 179.51 | 1,816,064 |
| 2024-10-29 | 196.71 | 199.78 | 193.49 | 193.85 | 180.41 | 1,442,770 |
| 2024-10-28 | 192.20 | 202.36 | 192.20 | 196.96 | 183.31 | 1,422,218 |
| 2024-10-25 | 190.94 | 194.14 | 190.94 | 192.73 | 179.37 | 1,906,592 |
| 2024-10-24 | 192.01 | 194.62 | 190.60 | 191.47 | 178.20 | 3,136,845 |
| 2024-10-23 | 194.60 | 196.50 | 192.61 | 193.20 | 179.81 | 1,496,488 |
| 2024-10-22 | 194.58 | 195.47 | 191.87 | 194.77 | 181.27 | 2,564,281 |
| 2024-10-21 | 195.98 | 198.04 | 194.39 | 196.32 | 182.71 | 1,234,842 |
| 2024-10-18 | 190.70 | 195.35 | 190.65 | 194.75 | 181.25 | 887,094 |
| 2024-10-17 | 192.96 | 194.09 | 190.71 | 190.95 | 177.71 | 1,265,998 |
| 2024-10-16 | 194.00 | 195.10 | 191.77 | 193.97 | 180.52 | 1,715,207 |
| 2024-10-15 | 192.00 | 194.99 | 191.62 | 194.64 | 180.43 | 2,011,281 |
| 2024-10-14 | 191.10 | 191.54 | 189.58 | 190.89 | 176.95 | 1,489,836 |
| 2024-10-11 | 192.38 | 192.38 | 189.83 | 190.02 | 176.15 | 897,128 |
| 2024-10-10 | 191.39 | 193.24 | 190.98 | 191.51 | 177.53 | 1,462,527 |
| 2024-10-09 | 190.60 | 192.49 | 190.12 | 191.05 | 177.10 | 1,668,670 |
| 2024-10-08 | 192.44 | 193.60 | 189.33 | 190.43 | 176.53 | 2,018,098 |
| 2024-10-07 | 192.39 | 194.97 | 191.00 | 192.04 | 178.02 | 1,123,411 |
| 2024-10-04 | 190.00 | 192.84 | 188.39 | 191.52 | 177.54 | 1,744,732 |
| 2024-10-03 | 190.72 | 193.12 | 190.22 | 190.92 | 176.98 | 1,781,744 |
| 2024-10-02 | 193.80 | 194.62 | 190.10 | 190.88 | 176.94 | 2,222,930 |
| 2024-09-30 | 194.55 | 196.37 | 193.60 | 194.36 | 180.17 | 3,037,614 |
| 2024-09-27 | 197.42 | 198.70 | 194.32 | 195.56 | 181.28 | 2,125,226 |
| 2024-09-26 | 196.51 | 199.55 | 195.73 | 197.88 | 183.43 | 1,601,310 |
| 2024-09-25 | 196.00 | 198.50 | 195.51 | 196.11 | 181.79 | 2,371,138 |
| 2024-09-24 | 194.60 | 196.99 | 194.45 | 195.21 | 180.96 | 1,891,037 |
| 2024-09-23 | 193.00 | 195.30 | 191.01 | 194.26 | 180.08 | 1,529,984 |
| 2024-09-20 | 197.50 | 200.17 | 192.03 | 192.77 | 178.70 | 19,135,301 |
| 2024-09-19 | 202.34 | 202.34 | 196.26 | 197.46 | 183.04 | 1,466,894 |
| 2024-09-18 | 199.12 | 199.55 | 196.79 | 197.01 | 182.63 | 1,799,250 |
| 2024-09-17 | 200.50 | 204.28 | 197.44 | 197.62 | 183.19 | 2,706,932 |
| 2024-09-13 | 200.76 | 204.00 | 199.94 | 200.56 | 185.92 | 1,003,052 |
| 2024-09-12 | 198.99 | 203.14 | 198.99 | 201.22 | 186.53 | 1,036,673 |
| 2024-09-11 | 199.81 | 200.76 | 198.10 | 199.99 | 185.39 | 1,578,993 |
| 2024-09-10 | 203.00 | 204.86 | 199.43 | 199.95 | 185.35 | 1,718,525 |
| 2024-09-09 | 202.40 | 204.68 | 202.19 | 203.29 | 188.45 | 1,068,636 |
| 2024-09-06 | 202.93 | 204.67 | 201.76 | 203.42 | 188.57 | 1,332,692 |
| 2024-09-05 | 204.80 | 207.00 | 202.47 | 202.80 | 187.99 | 1,962,709 |
| 2024-09-04 | 198.54 | 207.11 | 198.54 | 204.61 | 189.67 | 2,640,160 |
| 2024-09-03 | 203.01 | 204.14 | 198.50 | 199.03 | 184.50 | 3,390,630 |
| 2024-09-02 | 200.70 | 205.90 | 200.50 | 203.94 | 189.05 | 461,729 |
| 2024-08-30 | 202.00 | 205.91 | 200.67 | 201.45 | 186.74 | 21,773,250 |
| 2024-08-29 | 206.00 | 207.35 | 201.27 | 206.08 | 191.03 | 4,523,238 |
| 2024-08-28 | 205.22 | 206.77 | 203.10 | 204.71 | 189.76 | 4,057,380 |
| 2024-08-27 | 204.71 | 207.44 | 203.71 | 206.26 | 191.20 | 4,372,250 |
| 2024-08-26 | 204.65 | 207.93 | 202.80 | 204.71 | 189.76 | 10,693,080 |
| 2024-08-23 | 207.63 | 208.80 | 204.94 | 205.68 | 190.66 | 3,056,744 |
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.