Fibra Inn historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.760	4.780	4.660	4.770	4.770	12,714
2026-10-15	4.750	4.760	4.720	4.750	4.750	6,360
2026-10-14	4.720	4.750	4.690	4.750	4.750	29,780
2026-10-13	4.750	4.750	4.600	4.600	4.600	2,020,067
2026-10-12	4.690	4.790	4.690	4.790	4.790	34,833
2026-10-09	4.680	4.780	4.680	4.700	4.700	1,896,679
2026-10-08	4.700	4.700	4.690	4.690	4.690	12,195
2026-10-07	4.740	4.740	4.680	4.700	4.700	64,974
2026-10-06	4.740	4.750	4.720	4.750	4.750	7,247
2026-10-05	4.670	4.740	4.670	4.740	4.740	8,392
2026-10-02	4.650	4.680	4.650	4.670	4.670	13,877
2026-10-01	4.690	4.690	4.670	4.680	4.680	29,882
2026-09-30	4.700	4.740	4.650	4.690	4.690	7,082
2026-09-29	4.730	4.730	4.700	4.700	4.700	15,208
2026-09-28	4.740	4.740	4.680	4.730	4.730	144,325
2026-09-25	4.680	4.740	4.620	4.740	4.740	17,737
2026-09-24	4.650	4.680	4.650	4.680	4.680	9,026
2026-09-23	4.640	4.660	4.640	4.660	4.660	7,770
2026-09-22	4.600	4.640	4.600	4.640	4.640	21,224
2026-09-21	4.540	4.570	4.540	4.570	4.570	31,145
2026-09-18	4.770	4.770	4.410	4.500	4.500	232,407
2026-09-17	4.800	4.800	4.700	4.700	4.700	47,653
2026-09-15	4.800	4.800	4.770	4.770	4.770	3,979
2026-09-14	4.770	4.800	4.720	4.720	4.720	7,917
2026-09-11	4.810	4.820	4.770	4.770	4.770	13,057
2026-09-10	4.800	4.800	4.770	4.770	4.770	5,013
2026-09-09	4.740	4.790	4.740	4.780	4.780	6,943
2026-09-08	4.800	4.800	4.780	4.790	4.790	9,700
2026-09-07	4.800	4.800	4.800	4.800	4.800	3,972
2026-09-04	4.810	4.810	4.780	4.780	4.780	3,090
2026-09-03	4.800	4.800	4.740	4.740	4.740	13,425
2026-09-02	4.780	4.800	4.770	4.800	4.800	7,541
2026-09-01	4.820	4.830	4.710	4.800	4.800	17,142
2026-08-31	4.710	4.800	4.700	4.730	4.730	28,763
2026-08-28	4.730	4.770	4.710	4.720	4.720	12,536
2026-08-27	4.790	4.800	4.710	4.710	4.710	8,878
2026-08-26	4.800	4.800	4.750	4.790	4.790	3,533
2026-08-25	4.820	4.830	4.750	4.750	4.750	15,598
2026-08-24	4.860	4.880	4.750	4.750	4.750	7,336
2026-08-21	4.770	4.880	4.770	4.850	4.850	8,239
2026-08-20	4.870	4.870	4.740	4.800	4.800	6,406
2026-08-19	4.840	4.900	4.750	4.750	4.750	13,950
2026-08-18	4.790	4.900	4.750	4.820	4.820	28,234
2026-08-17	4.900	4.900	4.790	4.800	4.800	13,240
2026-08-14	4.850	4.850	4.750	4.800	4.800	31,862
2026-08-13	4.970	4.970	4.860	4.890	4.890	16,592
2026-08-12	4.950	5.000	4.950	5.000	4.910	16,656
2026-08-11	4.860	4.990	4.860	4.900	4.812	21,101
2026-08-10	4.850	4.870	4.840	4.860	4.773	30,905
2026-08-07	4.800	4.850	4.780	4.780	4.694	41,511
2026-08-06	4.790	4.790	4.750	4.750	4.665	4,726
2026-08-05	4.790	4.800	4.790	4.800	4.714	5,226
2026-08-04	4.820	4.820	4.760	4.780	4.694	14,956
2026-08-03	4.700	4.810	4.700	4.790	4.704	49,143
2026-07-31	4.820	4.820	4.700	4.700	4.615	14,592
2026-07-30	4.810	4.820	4.800	4.800	4.714	15,751
2026-07-29	4.800	4.820	4.800	4.810	4.723	8,934
2026-07-28	4.800	4.820	4.800	4.810	4.723	7,688
2026-07-27	4.800	4.820	4.790	4.810	4.723	12,304
2026-07-24	4.800	4.800	4.770	4.780	4.694	2,676

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0900 MXN
2026-05-18	0.0900 MXN
2026-03-24	0.0900 MXN
2025-11-25	0.0903 MXN
2025-08-13	0.0901 MXN
2025-05-21	0.0903 MXN
2025-03-26	0.0900 MXN
2024-11-21	0.0750 MXN
2024-08-14	0.0601 MXN
2024-05-21	0.0450 MXN
2024-03-25	0.0273 MXN
2023-11-23	0.0277 MXN
2023-08-25	0.0275 MXN
2023-05-29	0.0420 MXN
2023-03-28	0.0428 MXN
2022-11-11	0.0428 MXN
2020-03-18	0.1290 MXN
2019-11-13	0.0631 MXN
2019-08-14	0.0739 MXN
2019-05-14	0.1569 MXN
2019-03-13	0.1806 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.