Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.990 | 5.000 | 4.900 | 5.000 | 4.333 | 17,047 |
| 2024-08-21 | 5.000 | 5.000 | 4.910 | 5.000 | 4.333 | 3,369 |
| 2024-08-20 | 4.960 | 5.000 | 4.930 | 5.000 | 4.333 | 106,022 |
| 2024-08-19 | 4.910 | 5.000 | 4.900 | 4.960 | 4.298 | 142,800 |
| 2024-08-16 | 4.980 | 4.990 | 4.930 | 4.990 | 4.324 | 3,437 |
| 2024-08-15 | 4.950 | 5.000 | 4.950 | 4.970 | 4.307 | 3,315 |
| 2024-08-14 | 4.970 | 4.970 | 4.900 | 4.960 | 4.298 | 2,605 |
| 2024-08-13 | 4.990 | 5.000 | 4.980 | 4.980 | 4.263 | 3,813 |
| 2024-08-12 | 5.000 | 5.000 | 4.810 | 4.990 | 4.272 | 6,399 |
| 2024-08-09 | 5.000 | 5.000 | 5.000 | 5.000 | 4.281 | 1,219 |
| 2024-08-08 | 4.930 | 5.000 | 4.930 | 5.000 | 4.281 | 2,433 |
| 2024-08-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.281 | 202 |
| 2024-08-06 | 4.970 | 5.100 | 4.930 | 5.090 | 4.358 | 17,710 |
| 2024-08-05 | 4.800 | 4.980 | 4.800 | 4.980 | 4.263 | 38,570 |
| 2024-08-02 | 4.900 | 4.980 | 4.890 | 4.890 | 4.186 | 12,177 |
| 2024-08-01 | 4.850 | 5.000 | 4.800 | 4.800 | 4.109 | 3,515,873 |
| 2024-07-31 | 4.990 | 4.990 | 4.900 | 4.990 | 4.272 | 122,670 |
| 2024-07-30 | 4.960 | 4.960 | 4.850 | 4.950 | 4.238 | 16,854 |
| 2024-07-29 | 4.980 | 5.000 | 4.800 | 4.800 | 4.109 | 76,788 |
| 2024-07-26 | 4.910 | 4.970 | 4.800 | 4.800 | 4.109 | 71,980 |
| 2024-07-25 | 4.970 | 5.000 | 4.970 | 5.000 | 4.281 | 10,844 |
| 2024-07-24 | 4.910 | 4.980 | 4.910 | 4.980 | 4.263 | 749 |
| 2024-07-23 | 5.000 | 5.000 | 4.900 | 4.900 | 4.195 | 16,658 |
| 2024-07-22 | 4.990 | 4.990 | 4.950 | 4.950 | 4.238 | 3,126 |
| 2024-07-19 | 4.990 | 5.000 | 4.990 | 5.000 | 4.281 | 4,354 |
| 2024-07-18 | 5.000 | 5.000 | 4.990 | 4.990 | 4.272 | 139,609 |
| 2024-07-17 | 5.000 | 5.000 | 4.930 | 5.000 | 4.281 | 102,729 |
| 2024-07-16 | 4.930 | 4.980 | 4.930 | 4.930 | 4.221 | 31,268 |
| 2024-07-15 | 4.910 | 5.000 | 4.910 | 4.920 | 4.212 | 59,062 |
| 2024-07-12 | 4.910 | 5.000 | 4.910 | 5.000 | 4.281 | 3,286 |
| 2024-07-11 | 4.950 | 5.000 | 4.900 | 5.000 | 4.281 | 1,882 |
| 2024-07-10 | 4.950 | 5.000 | 4.950 | 5.000 | 4.281 | 320,713 |
| 2024-07-09 | 4.940 | 5.000 | 4.920 | 5.000 | 4.281 | 365,098 |
| 2024-07-08 | 5.000 | 5.000 | 4.970 | 5.000 | 4.281 | 300,795 |
| 2024-07-05 | 5.000 | 5.000 | 4.980 | 5.000 | 4.281 | 199,977 |
| 2024-07-04 | 4.950 | 5.000 | 4.900 | 5.000 | 4.281 | 602,371 |
| 2024-07-03 | 4.990 | 5.000 | 4.980 | 5.000 | 4.281 | 1,001,428 |
| 2024-07-02 | 5.090 | 5.090 | 5.010 | 5.010 | 4.289 | 3,877 |
| 2024-07-01 | 4.990 | 5.090 | 4.990 | 5.080 | 4.349 | 8,701 |
| 2024-06-28 | 4.950 | 5.000 | 4.950 | 4.990 | 4.272 | 522,599 |
| 2024-06-27 | 4.990 | 5.070 | 4.950 | 4.950 | 4.238 | 58,449 |
| 2024-06-26 | 5.000 | 5.000 | 4.950 | 4.950 | 4.238 | 615,186 |
| 2024-06-25 | 4.990 | 5.000 | 4.980 | 5.000 | 4.281 | 603,287 |
| 2024-06-24 | 4.990 | 5.000 | 4.990 | 4.990 | 4.272 | 2,548 |
| 2024-06-21 | 5.000 | 5.060 | 4.900 | 4.900 | 4.195 | 44,923 |
| 2024-06-20 | 5.100 | 5.100 | 5.050 | 5.060 | 4.332 | 1,968,083 |
| 2024-06-19 | 5.070 | 5.100 | 5.070 | 5.070 | 4.340 | 328,614 |
| 2024-06-18 | 5.080 | 5.140 | 5.080 | 5.120 | 4.383 | 40,259 |
| 2024-06-17 | 4.880 | 5.090 | 4.770 | 5.090 | 4.358 | 122,148 |
| 2024-06-14 | 5.090 | 5.090 | 4.780 | 4.780 | 4.092 | 7,005 |
| 2024-06-13 | 5.000 | 5.000 | 4.990 | 4.990 | 4.272 | 16,667 |
| 2024-06-12 | 4.920 | 5.130 | 4.900 | 5.100 | 4.366 | 172,168 |
| 2024-06-11 | 5.060 | 5.060 | 4.900 | 4.900 | 4.195 | 9,511 |
| 2024-06-10 | 5.250 | 5.250 | 5.130 | 5.130 | 4.392 | 3,293 |
| 2024-06-07 | 5.400 | 5.400 | 5.260 | 5.260 | 4.503 | 5,062 |
| 2024-06-06 | 5.450 | 5.450 | 5.300 | 5.300 | 4.537 | 5,228 |
| 2024-06-05 | 5.390 | 5.390 | 5.380 | 5.380 | 4.606 | 29,758 |
| 2024-06-04 | 5.400 | 5.400 | 5.390 | 5.390 | 4.614 | 1,523 |
| 2024-06-03 | 5.630 | 5.630 | 5.390 | 5.390 | 4.614 | 3,239 |
| 2024-05-31 | 5.630 | 5.630 | 5.620 | 5.620 | 4.811 | 1,230 |
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.