Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 5.620 | 5.630 | 5.620 | 5.630 | 4.820 | 22,699 |
| 2024-05-29 | 5.630 | 5.630 | 5.620 | 5.630 | 4.820 | 118,916 |
| 2024-05-28 | 5.640 | 5.640 | 5.640 | 5.640 | 4.828 | 0 |
| 2024-05-27 | 5.600 | 5.660 | 5.590 | 5.640 | 4.828 | 28,680 |
| 2024-05-24 | 5.630 | 5.630 | 5.610 | 5.630 | 4.820 | 22,445 |
| 2024-05-23 | 5.580 | 5.580 | 5.560 | 5.580 | 4.777 | 39,753 |
| 2024-05-22 | 5.410 | 5.520 | 5.410 | 5.480 | 4.691 | 6,090 |
| 2024-05-21 | 5.530 | 5.530 | 5.520 | 5.520 | 4.726 | 57,255 |
| 2024-05-20 | 5.760 | 5.760 | 5.500 | 5.500 | 4.670 | 27,611 |
| 2024-05-17 | 5.700 | 5.760 | 5.700 | 5.760 | 4.891 | 2,069 |
| 2024-05-16 | 5.700 | 5.760 | 5.680 | 5.680 | 4.823 | 9,624 |
| 2024-05-15 | 5.470 | 5.700 | 5.470 | 5.700 | 4.840 | 11,990 |
| 2024-05-14 | 5.480 | 5.480 | 5.470 | 5.470 | 4.645 | 3,014 |
| 2024-05-13 | 5.490 | 5.490 | 5.490 | 5.490 | 4.662 | 640 |
| 2024-05-10 | 5.530 | 5.530 | 5.400 | 5.500 | 4.670 | 119,495 |
| 2024-05-09 | 5.580 | 5.600 | 5.540 | 5.600 | 4.755 | 4,674 |
| 2024-05-08 | 5.580 | 5.660 | 5.540 | 5.570 | 4.729 | 9,854 |
| 2024-05-07 | 5.690 | 5.690 | 5.580 | 5.670 | 4.814 | 12,029 |
| 2024-05-06 | 5.520 | 5.540 | 5.500 | 5.540 | 4.704 | 868 |
| 2024-05-03 | 5.600 | 5.600 | 5.580 | 5.580 | 4.738 | 2,516 |
| 2024-05-02 | 5.650 | 5.790 | 5.590 | 5.590 | 4.746 | 43,876 |
| 2024-04-30 | 5.660 | 5.790 | 5.610 | 5.700 | 4.840 | 19,739 |
| 2024-04-29 | 5.790 | 5.790 | 5.790 | 5.790 | 4.916 | 273 |
| 2024-04-26 | 5.790 | 5.790 | 5.600 | 5.790 | 4.916 | 53,435 |
| 2024-04-25 | 5.610 | 5.800 | 5.590 | 5.800 | 4.925 | 185,524 |
| 2024-04-24 | 5.660 | 5.660 | 5.650 | 5.650 | 4.797 | 1,328 |
| 2024-04-23 | 5.600 | 5.620 | 5.590 | 5.620 | 4.772 | 7,919 |
| 2024-04-22 | 5.590 | 5.700 | 5.590 | 5.700 | 4.840 | 482 |
| 2024-04-19 | 5.700 | 5.710 | 5.700 | 5.700 | 4.840 | 806 |
| 2024-04-18 | 5.830 | 5.880 | 5.640 | 5.800 | 4.925 | 2,235 |
| 2024-04-17 | 5.830 | 5.830 | 5.830 | 5.830 | 4.950 | 568 |
| 2024-04-16 | 5.810 | 5.820 | 5.690 | 5.790 | 4.916 | 42,787 |
| 2024-04-15 | 5.770 | 5.820 | 5.640 | 5.820 | 4.942 | 23,448 |
| 2024-04-12 | 5.750 | 5.750 | 5.750 | 5.750 | 4.882 | 2,671 |
| 2024-04-11 | 5.730 | 5.790 | 5.730 | 5.760 | 4.891 | 98,976 |
| 2024-04-10 | 5.790 | 5.820 | 5.720 | 5.800 | 4.925 | 57,519 |
| 2024-04-09 | 5.750 | 5.820 | 5.720 | 5.790 | 4.916 | 52,502 |
| 2024-04-08 | 5.780 | 5.800 | 5.780 | 5.800 | 4.925 | 513 |
| 2024-04-05 | 5.800 | 5.840 | 5.800 | 5.820 | 4.942 | 13,025 |
| 2024-04-04 | 5.800 | 5.840 | 5.800 | 5.840 | 4.959 | 20,769 |
| 2024-04-03 | 5.830 | 5.840 | 5.740 | 5.840 | 4.959 | 28,832 |
| 2024-04-02 | 5.830 | 5.840 | 5.830 | 5.840 | 4.959 | 15,164 |
| 2024-04-01 | 5.720 | 5.850 | 5.720 | 5.840 | 4.959 | 21,885 |
| 2024-03-27 | 5.550 | 5.730 | 5.550 | 5.730 | 4.865 | 42,797 |
| 2024-03-26 | 5.530 | 5.640 | 5.490 | 5.490 | 4.662 | 3,231 |
| 2024-03-25 | 5.500 | 5.510 | 5.490 | 5.490 | 4.662 | 1,407 |
| 2024-03-22 | 5.520 | 5.520 | 5.500 | 5.520 | 4.664 | 9,560 |
| 2024-03-21 | 5.690 | 5.690 | 5.500 | 5.500 | 4.647 | 38,359 |
| 2024-03-20 | 5.620 | 5.620 | 5.620 | 5.620 | 4.748 | 5,519 |
| 2024-03-19 | 5.600 | 5.600 | 5.600 | 5.600 | 4.731 | 3,025 |
| 2024-03-15 | 5.680 | 5.680 | 5.500 | 5.600 | 4.731 | 127,561 |
| 2024-03-14 | 5.710 | 5.850 | 5.700 | 5.700 | 4.816 | 17,742 |
| 2024-03-13 | 5.700 | 5.700 | 5.500 | 5.600 | 4.731 | 225,569 |
| 2024-03-12 | 5.650 | 5.650 | 5.650 | 5.650 | 4.774 | 63,151 |
| 2024-03-11 | 5.730 | 5.730 | 5.680 | 5.680 | 4.799 | 1,190 |
| 2024-03-08 | 5.790 | 5.790 | 5.730 | 5.730 | 4.841 | 1,658 |
| 2024-03-07 | 5.700 | 5.780 | 5.650 | 5.650 | 4.774 | 21,232 |
| 2024-03-06 | 5.780 | 5.780 | 5.700 | 5.700 | 4.816 | 2,255 |
| 2024-03-05 | 5.800 | 5.800 | 5.780 | 5.780 | 4.884 | 30,756 |
| 2024-03-04 | 5.700 | 5.800 | 5.700 | 5.790 | 4.892 | 52,682 |
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.