Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 147.50 | 147.50 | 147.50 | 147.50 | 135.62 | 0 |
| 2024-06-03 | 152.00 | 152.00 | 147.50 | 147.50 | 135.62 | 372 |
| 2024-05-31 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-30 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-29 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-28 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-27 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-24 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-23 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-22 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-21 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-20 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-17 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-16 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-15 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-14 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-13 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 0 |
| 2024-05-10 | 152.00 | 152.00 | 152.00 | 152.00 | 139.76 | 695 |
| 2024-05-09 | 154.00 | 154.00 | 154.00 | 154.00 | 141.60 | 597 |
| 2024-05-08 | 162.00 | 162.00 | 162.00 | 162.00 | 148.96 | 0 |
| 2024-05-07 | 162.00 | 162.00 | 162.00 | 162.00 | 148.96 | 0 |
| 2024-05-06 | 162.00 | 162.00 | 162.00 | 162.00 | 148.96 | 0 |
| 2024-05-03 | 162.00 | 162.00 | 162.00 | 162.00 | 148.96 | 0 |
| 2024-05-02 | 150.00 | 162.00 | 150.00 | 162.00 | 148.96 | 2,892 |
| 2024-04-30 | 155.00 | 155.00 | 155.00 | 155.00 | 142.52 | 0 |
| 2024-04-29 | 155.00 | 155.00 | 155.00 | 155.00 | 142.52 | 0 |
| 2024-04-26 | 155.00 | 155.00 | 155.00 | 155.00 | 142.52 | 0 |
| 2024-04-25 | 155.00 | 155.00 | 155.00 | 155.00 | 142.52 | 0 |
| 2024-04-24 | 155.00 | 155.00 | 155.00 | 155.00 | 142.52 | 216 |
| 2024-04-23 | 155.20 | 155.20 | 155.20 | 155.20 | 142.70 | 287 |
| 2024-04-22 | 160.00 | 160.00 | 160.00 | 160.00 | 147.12 | 0 |
| 2024-04-19 | 160.00 | 160.00 | 160.00 | 160.00 | 147.12 | 0 |
| 2024-04-18 | 150.00 | 160.00 | 150.00 | 160.00 | 147.12 | 4,162 |
| 2024-04-17 | 162.00 | 162.00 | 162.00 | 162.00 | 148.96 | 0 |
| 2024-04-16 | 162.00 | 162.00 | 162.00 | 162.00 | 148.96 | 0 |
| 2024-04-15 | 162.00 | 162.00 | 162.00 | 162.00 | 148.37 | 0 |
| 2024-04-12 | 162.00 | 162.00 | 162.00 | 162.00 | 148.37 | 0 |
| 2024-04-11 | 162.00 | 162.00 | 162.00 | 162.00 | 148.37 | 0 |
| 2024-04-10 | 162.00 | 162.00 | 162.00 | 162.00 | 148.37 | 1,956 |
| 2024-04-09 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-04-08 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-04-05 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-04-04 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-04-03 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-04-02 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-04-01 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-27 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-26 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-25 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-22 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-21 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-20 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-19 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-15 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-14 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-13 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-12 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-11 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-08 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
| 2024-03-07 | 163.40 | 163.40 | 163.40 | 163.40 | 149.65 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 1.6791 MXN |
| 2026-07-15 | 1.6791 MXN |
| 2026-04-22 | 1.6791 MXN |
| 2026-01-15 | 2.1060 MXN |
| 2025-10-16 | 2.1060 MXN |
| 2025-07-17 | 0.9548 MXN |
| 2025-04-24 | 0.9548 MXN |
| 2025-01-15 | 0.9161 MXN |
| 2024-10-16 | 0.6418 MXN |
| 2024-07-17 | 0.6418 MXN |
| 2024-04-16 | 0.6418 MXN |
| 2023-11-03 | 1.5268 MXN |
| 2023-05-04 | 1.5268 MXN |
| 2022-11-03 | 1.4150 MXN |
| 2022-05-03 | 1.4150 MXN |
| 2021-11-03 | 0.9583 MXN |
| 2021-05-04 | 0.9583 MXN |
| 2020-11-03 | 1.2917 MXN |
| 2020-08-18 | 1.2917 MXN |
| 2019-11-01 | 1.2084 MXN |
| 2019-05-03 | 1.2084 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.