Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.800 | 5.800 | 5.700 | 5.700 | 4.816 | 60,842 |
| 2024-02-29 | 5.740 | 5.800 | 5.740 | 5.800 | 4.900 | 21,715 |
| 2024-02-28 | 5.810 | 5.810 | 5.790 | 5.790 | 4.892 | 51,247 |
| 2024-02-27 | 5.700 | 5.810 | 5.700 | 5.810 | 4.909 | 2,106 |
| 2024-02-26 | 5.700 | 5.720 | 5.700 | 5.700 | 4.816 | 39,081 |
| 2024-02-23 | 5.800 | 5.800 | 5.700 | 5.700 | 4.816 | 213,224 |
| 2024-02-22 | 5.800 | 5.810 | 5.800 | 5.810 | 4.909 | 1,472 |
| 2024-02-21 | 5.800 | 5.800 | 5.800 | 5.800 | 4.900 | 284 |
| 2024-02-20 | 5.790 | 5.810 | 5.790 | 5.800 | 4.900 | 1,305 |
| 2024-02-19 | 5.810 | 5.810 | 5.790 | 5.800 | 4.900 | 1,002,185 |
| 2024-02-16 | 5.810 | 5.810 | 5.810 | 5.810 | 4.909 | 0 |
| 2024-02-15 | 5.810 | 5.820 | 5.780 | 5.810 | 4.909 | 100,176 |
| 2024-02-14 | 5.780 | 5.810 | 5.780 | 5.810 | 4.909 | 713,122 |
| 2024-02-13 | 5.770 | 5.780 | 5.740 | 5.750 | 4.858 | 64,324 |
| 2024-02-12 | 5.550 | 5.840 | 5.550 | 5.770 | 4.875 | 99,646 |
| 2024-02-09 | 5.570 | 5.650 | 5.450 | 5.620 | 4.748 | 87,163 |
| 2024-02-08 | 5.400 | 5.590 | 5.400 | 5.590 | 4.723 | 488,831 |
| 2024-02-07 | 5.350 | 5.450 | 5.350 | 5.450 | 4.605 | 89,915 |
| 2024-02-06 | 5.300 | 5.300 | 5.290 | 5.300 | 4.478 | 55,358 |
| 2024-02-02 | 5.280 | 5.300 | 5.250 | 5.300 | 4.478 | 112,845 |
| 2024-02-01 | 5.290 | 5.300 | 5.250 | 5.250 | 4.436 | 103,879 |
| 2024-01-31 | 5.150 | 5.300 | 5.150 | 5.300 | 4.478 | 153,519 |
| 2024-01-30 | 5.300 | 5.300 | 5.150 | 5.150 | 4.351 | 151,425 |
| 2024-01-29 | 5.140 | 5.380 | 5.110 | 5.300 | 4.478 | 95,425 |
| 2024-01-26 | 4.930 | 5.300 | 4.930 | 5.250 | 4.436 | 3,786,366 |
| 2024-01-25 | 4.700 | 4.950 | 4.690 | 4.930 | 4.165 | 69,312 |
| 2024-01-24 | 4.800 | 4.800 | 4.700 | 4.700 | 3.971 | 5,014,450 |
| 2024-01-23 | 4.830 | 4.890 | 4.700 | 4.700 | 3.971 | 1,755,949 |
| 2024-01-22 | 4.950 | 4.980 | 4.700 | 4.740 | 4.005 | 1,311,292 |
| 2024-01-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.225 | 0 |
| 2024-01-18 | 4.800 | 5.000 | 4.800 | 5.000 | 4.225 | 10,912,658 |
| 2024-01-17 | 4.830 | 4.890 | 4.770 | 4.770 | 4.030 | 4,449 |
| 2024-01-16 | 4.800 | 4.840 | 4.800 | 4.840 | 4.089 | 594 |
| 2024-01-15 | 4.860 | 4.860 | 4.760 | 4.760 | 4.022 | 15,180 |
| 2024-01-12 | 4.910 | 4.910 | 4.800 | 4.860 | 4.106 | 32,170 |
| 2024-01-11 | 4.780 | 5.000 | 4.770 | 4.880 | 4.123 | 143,368 |
| 2024-01-10 | 4.950 | 5.000 | 4.930 | 4.930 | 4.165 | 21,164 |
| 2024-01-09 | 4.940 | 4.950 | 4.900 | 4.930 | 4.165 | 10,658 |
| 2024-01-08 | 5.000 | 5.000 | 4.940 | 4.940 | 4.174 | 2,518 |
| 2024-01-05 | 4.990 | 4.990 | 4.900 | 4.940 | 4.174 | 211,278 |
| 2024-01-04 | 5.000 | 5.000 | 4.950 | 4.950 | 4.182 | 18,059 |
| 2024-01-03 | 5.000 | 5.000 | 4.960 | 4.970 | 4.199 | 14,852 |
| 2024-01-02 | 5.100 | 5.100 | 4.980 | 4.990 | 4.216 | 18,806 |
| 2023-12-29 | 5.000 | 5.350 | 4.990 | 5.100 | 4.309 | 608,453 |
| 2023-12-28 | 4.950 | 5.000 | 4.950 | 5.000 | 4.225 | 176,147 |
| 2023-12-27 | 5.010 | 5.010 | 4.970 | 4.990 | 4.216 | 106,271 |
| 2023-12-26 | 5.080 | 5.080 | 5.040 | 5.040 | 4.258 | 2,448 |
| 2023-12-22 | 5.100 | 5.100 | 5.010 | 5.090 | 4.301 | 56,485 |
| 2023-12-21 | 5.200 | 5.200 | 5.100 | 5.100 | 4.309 | 348,354 |
| 2023-12-20 | 5.140 | 5.200 | 5.140 | 5.190 | 4.385 | 70,142 |
| 2023-12-19 | 5.100 | 5.290 | 5.100 | 5.200 | 4.393 | 186,172 |
| 2023-12-18 | 5.290 | 5.300 | 5.090 | 5.100 | 4.309 | 332,950 |
| 2023-12-15 | 5.190 | 5.300 | 5.190 | 5.290 | 4.470 | 373,208 |
| 2023-12-14 | 5.160 | 5.200 | 5.140 | 5.140 | 4.343 | 156,459 |
| 2023-12-13 | 5.300 | 5.300 | 5.000 | 5.160 | 4.360 | 154,829 |
| 2023-12-11 | 5.300 | 5.300 | 5.290 | 5.300 | 4.478 | 50,491 |
| 2023-12-08 | 5.200 | 5.290 | 5.200 | 5.290 | 4.470 | 78,630 |
| 2023-12-07 | 5.270 | 5.270 | 5.000 | 5.200 | 4.393 | 499,582 |
| 2023-12-06 | 5.260 | 5.270 | 5.260 | 5.270 | 4.453 | 136,389 |
| 2023-12-05 | 5.280 | 5.280 | 5.260 | 5.260 | 4.444 | 42,398 |
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.