Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 416 |
| 2025-05-20 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-19 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-16 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-15 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-14 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-13 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-12 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-09 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-08 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-07 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-06 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-05 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-05-02 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 0 |
| 2025-04-30 | 160.00 | 160.00 | 160.00 | 160.00 | 150.23 | 450 |
| 2025-04-29 | 162.00 | 162.00 | 162.00 | 162.00 | 152.11 | 0 |
| 2025-04-28 | 162.00 | 162.00 | 162.00 | 162.00 | 152.11 | 0 |
| 2025-04-25 | 162.00 | 162.00 | 162.00 | 162.00 | 152.11 | 0 |
| 2025-04-24 | 162.00 | 162.00 | 162.00 | 162.00 | 152.11 | 228 |
| 2025-04-23 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-22 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-21 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-16 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-15 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-14 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-11 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-10 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-09 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-08 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-07 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-04 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-03 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-02 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-04-01 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-03-31 | 155.00 | 155.00 | 155.00 | 155.00 | 144.64 | 0 |
| 2025-03-28 | 150.00 | 155.00 | 150.00 | 155.00 | 144.64 | 17,551 |
| 2025-03-27 | 153.90 | 153.90 | 153.90 | 153.90 | 143.61 | 0 |
| 2025-03-26 | 153.90 | 153.90 | 153.90 | 153.90 | 143.61 | 366 |
| 2025-03-25 | 156.50 | 156.50 | 156.50 | 156.50 | 146.04 | 0 |
| 2025-03-24 | 156.50 | 156.50 | 156.50 | 156.50 | 146.04 | 0 |
| 2025-03-21 | 156.50 | 156.50 | 156.50 | 156.50 | 146.04 | 157 |
| 2025-03-20 | 147.99 | 147.99 | 147.99 | 147.99 | 138.10 | 0 |
| 2025-03-19 | 147.99 | 147.99 | 147.99 | 147.99 | 138.10 | 0 |
| 2025-03-18 | 147.99 | 147.99 | 147.99 | 147.99 | 138.10 | 0 |
| 2025-03-14 | 147.99 | 147.99 | 147.99 | 147.99 | 138.10 | 0 |
| 2025-03-13 | 147.99 | 147.99 | 147.99 | 147.99 | 138.10 | 0 |
| 2025-03-12 | 147.99 | 147.99 | 147.99 | 147.99 | 138.10 | 169 |
| 2025-03-11 | 148.00 | 148.00 | 148.00 | 148.00 | 138.11 | 0 |
| 2025-03-10 | 148.00 | 148.00 | 148.00 | 148.00 | 138.11 | 0 |
| 2025-03-07 | 148.00 | 148.00 | 148.00 | 148.00 | 138.11 | 0 |
| 2025-03-06 | 148.00 | 148.00 | 148.00 | 148.00 | 138.11 | 0 |
| 2025-03-05 | 148.00 | 148.00 | 148.00 | 148.00 | 138.11 | 0 |
| 2025-03-04 | 148.00 | 148.00 | 148.00 | 148.00 | 138.11 | 0 |
| 2025-03-03 | 148.00 | 148.00 | 148.00 | 148.00 | 138.11 | 0 |
| 2025-02-28 | 148.00 | 148.00 | 148.00 | 148.00 | 138.11 | 139 |
| 2025-02-27 | 142.00 | 148.50 | 142.00 | 148.50 | 138.57 | 7,289 |
| 2025-02-26 | 145.00 | 145.00 | 145.00 | 145.00 | 135.31 | 0 |
| 2025-02-25 | 145.00 | 145.00 | 145.00 | 145.00 | 135.31 | 0 |
| 2025-02-24 | 145.00 | 145.00 | 145.00 | 145.00 | 135.31 | 0 |
| 2025-02-21 | 145.00 | 145.00 | 145.00 | 145.00 | 135.31 | 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.