Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 221.83 | 236.80 | 221.82 | 233.70 | 233.70 | 3,668,151 |
| 2026-10-15 | 223.72 | 227.50 | 221.11 | 221.83 | 221.83 | 4,712,420 |
| 2026-10-14 | 221.09 | 223.74 | 218.53 | 222.61 | 222.61 | 2,064,095 |
| 2026-10-13 | 222.72 | 223.88 | 221.24 | 222.21 | 220.20 | 1,498,573 |
| 2026-10-12 | 220.28 | 222.17 | 218.29 | 221.70 | 219.69 | 1,354,010 |
| 2026-10-09 | 215.51 | 220.02 | 214.61 | 219.19 | 217.20 | 2,255,647 |
| 2026-10-08 | 211.53 | 219.43 | 209.88 | 216.60 | 214.64 | 1,701,175 |
| 2026-10-07 | 209.90 | 212.52 | 208.38 | 210.53 | 208.62 | 1,778,578 |
| 2026-10-06 | 212.61 | 213.68 | 209.04 | 210.96 | 209.05 | 1,708,315 |
| 2026-10-05 | 210.66 | 212.92 | 208.33 | 211.56 | 209.64 | 2,157,188 |
| 2026-10-02 | 210.21 | 212.10 | 205.98 | 209.62 | 207.72 | 3,100,825 |
| 2026-10-01 | 212.91 | 214.72 | 208.79 | 210.23 | 208.32 | 1,721,889 |
| 2026-09-30 | 215.95 | 217.87 | 211.58 | 213.98 | 212.04 | 4,041,942 |
| 2026-09-29 | 211.11 | 216.83 | 211.11 | 216.43 | 214.47 | 3,097,887 |
| 2026-09-28 | 211.50 | 214.00 | 209.66 | 212.18 | 210.26 | 3,566,103 |
| 2026-09-25 | 209.81 | 211.99 | 208.52 | 211.05 | 209.14 | 1,563,514 |
| 2026-09-24 | 210.56 | 210.74 | 208.10 | 208.77 | 206.88 | 2,260,400 |
| 2026-09-23 | 209.77 | 211.58 | 209.09 | 209.86 | 207.96 | 1,953,993 |
| 2026-09-22 | 207.61 | 211.24 | 205.79 | 210.83 | 208.92 | 1,541,956 |
| 2026-09-21 | 202.90 | 207.39 | 201.36 | 206.58 | 204.71 | 2,734,513 |
| 2026-09-18 | 205.41 | 207.97 | 202.20 | 203.90 | 202.05 | 21,297,547 |
| 2026-09-17 | 206.70 | 210.00 | 205.02 | 206.45 | 204.58 | 2,036,525 |
| 2026-09-15 | 208.00 | 209.42 | 205.60 | 207.66 | 205.78 | 3,053,104 |
| 2026-09-14 | 198.99 | 209.83 | 198.99 | 207.70 | 205.82 | 1,835,140 |
| 2026-09-11 | 198.70 | 201.23 | 195.93 | 197.98 | 196.18 | 3,324,386 |
| 2026-09-10 | 199.50 | 201.21 | 198.61 | 199.01 | 197.21 | 2,772,682 |
| 2026-09-09 | 198.81 | 201.93 | 198.81 | 199.91 | 198.10 | 1,940,835 |
| 2026-09-08 | 202.47 | 204.00 | 200.00 | 201.90 | 200.07 | 2,259,799 |
| 2026-09-07 | 204.03 | 204.03 | 199.00 | 201.47 | 199.64 | 519,507 |
| 2026-09-04 | 203.32 | 205.13 | 202.75 | 203.48 | 201.63 | 1,434,737 |
| 2026-09-03 | 205.14 | 207.77 | 203.52 | 204.35 | 202.50 | 1,904,198 |
| 2026-09-02 | 204.00 | 207.40 | 203.04 | 206.18 | 204.31 | 1,909,474 |
| 2026-09-01 | 205.90 | 208.53 | 203.50 | 203.78 | 201.93 | 1,555,512 |
| 2026-08-31 | 204.95 | 205.90 | 200.67 | 205.15 | 203.29 | 6,820,599 |
| 2026-08-28 | 203.79 | 206.00 | 202.52 | 204.71 | 202.85 | 585,673 |
| 2026-08-27 | 207.54 | 208.18 | 203.66 | 204.35 | 202.50 | 1,149,397 |
| 2026-08-26 | 209.51 | 211.64 | 207.60 | 208.59 | 206.70 | 1,549,919 |
| 2026-08-25 | 206.94 | 210.86 | 204.76 | 209.51 | 207.61 | 1,070,250 |
| 2026-08-24 | 203.90 | 206.96 | 203.87 | 206.25 | 204.38 | 1,338,618 |
| 2026-08-21 | 202.51 | 204.74 | 200.83 | 203.46 | 201.62 | 976,609 |
| 2026-08-20 | 200.80 | 203.35 | 200.09 | 201.51 | 199.68 | 1,078,329 |
| 2026-08-19 | 199.33 | 202.42 | 199.33 | 200.71 | 198.89 | 1,148,156 |
| 2026-08-18 | 198.95 | 200.96 | 198.72 | 200.34 | 198.52 | 1,065,869 |
| 2026-08-17 | 201.27 | 201.30 | 197.87 | 199.52 | 197.71 | 944,920 |
| 2026-08-14 | 203.17 | 203.17 | 198.00 | 200.87 | 199.05 | 1,430,971 |
| 2026-08-13 | 202.00 | 202.66 | 198.07 | 198.24 | 196.44 | 1,978,278 |
| 2026-08-12 | 206.71 | 206.71 | 199.56 | 200.88 | 199.06 | 2,063,638 |
| 2026-08-11 | 205.00 | 207.08 | 201.20 | 201.67 | 199.84 | 797,631 |
| 2026-08-10 | 210.68 | 210.68 | 205.03 | 205.69 | 203.82 | 1,063,471 |
| 2026-08-07 | 209.01 | 211.85 | 209.00 | 209.64 | 207.74 | 1,181,275 |
| 2026-08-06 | 213.30 | 214.76 | 208.80 | 209.73 | 207.83 | 1,233,260 |
| 2026-08-05 | 217.50 | 219.95 | 213.59 | 214.38 | 212.44 | 1,934,099 |
| 2026-08-04 | 217.81 | 221.98 | 214.00 | 217.40 | 215.43 | 2,956,760 |
| 2026-08-03 | 221.00 | 224.14 | 215.56 | 217.27 | 215.30 | 1,441,312 |
| 2026-07-31 | 220.00 | 223.00 | 218.72 | 221.45 | 219.44 | 2,685,793 |
| 2026-07-30 | 212.40 | 219.79 | 210.00 | 219.34 | 217.35 | 2,676,451 |
| 2026-07-29 | 227.47 | 227.47 | 211.22 | 212.15 | 210.23 | 1,998,319 |
| 2026-07-28 | 229.85 | 235.35 | 221.51 | 222.93 | 220.91 | 2,074,123 |
| 2026-07-27 | 220.89 | 231.74 | 220.51 | 231.01 | 228.92 | 1,530,888 |
| 2026-07-24 | 222.35 | 224.78 | 219.78 | 222.01 | 220.00 | 1,198,694 |
Page 1 of 21 · 1,260 trading daysOlder →
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.