Fomento Económico Mexicano S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 145.00 | 145.00 | 145.00 | 145.00 | 135.31 | 0 |
| 2025-02-19 | 142.06 | 145.00 | 142.06 | 145.00 | 135.31 | 1,284 |
| 2025-02-18 | 144.00 | 144.00 | 144.00 | 144.00 | 134.37 | 0 |
| 2025-02-17 | 146.00 | 150.00 | 144.00 | 144.00 | 134.37 | 8,240 |
| 2025-02-14 | 145.00 | 146.00 | 145.00 | 146.00 | 136.24 | 378 |
| 2025-02-13 | 145.00 | 146.00 | 145.00 | 146.00 | 136.24 | 1,552 |
| 2025-02-12 | 146.00 | 146.00 | 146.00 | 146.00 | 136.24 | 0 |
| 2025-02-11 | 146.00 | 146.00 | 146.00 | 146.00 | 136.24 | 0 |
| 2025-02-10 | 146.00 | 146.00 | 146.00 | 146.00 | 136.24 | 46,971 |
| 2025-02-07 | 145.00 | 145.00 | 145.00 | 145.00 | 135.31 | 125 |
| 2025-02-06 | 140.00 | 140.00 | 140.00 | 140.00 | 130.64 | 753 |
| 2025-02-05 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-02-04 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 120 |
| 2025-01-31 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-30 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-29 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-28 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-27 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-24 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-23 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-22 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-21 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-20 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-17 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-16 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 0 |
| 2025-01-15 | 145.90 | 145.90 | 145.90 | 145.90 | 136.15 | 200 |
| 2025-01-14 | 147.49 | 147.49 | 147.49 | 147.49 | 136.78 | 0 |
| 2025-01-13 | 147.49 | 147.49 | 147.49 | 147.49 | 136.78 | 0 |
| 2025-01-10 | 147.49 | 147.49 | 147.49 | 147.49 | 136.78 | 0 |
| 2025-01-09 | 147.49 | 147.49 | 147.49 | 147.49 | 136.78 | 0 |
| 2025-01-08 | 147.49 | 147.49 | 147.49 | 147.49 | 136.78 | 0 |
| 2025-01-07 | 147.49 | 147.49 | 147.49 | 147.49 | 136.78 | 0 |
| 2025-01-06 | 147.49 | 147.49 | 147.49 | 147.49 | 136.78 | 0 |
| 2025-01-03 | 144.00 | 147.49 | 144.00 | 147.49 | 136.78 | 287 |
| 2025-01-02 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-31 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-30 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-27 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-26 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-24 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-23 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-20 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-19 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-18 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-17 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-16 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-13 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-11 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-10 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-09 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-06 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-05 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-04 | 142.50 | 150.00 | 142.50 | 150.00 | 139.10 | 2,732 |
| 2024-12-03 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-12-02 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-11-29 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-11-28 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-11-27 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-11-26 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 0 |
| 2024-11-25 | 150.00 | 150.00 | 150.00 | 150.00 | 139.10 | 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.