Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	5.290	5.290	5.250	5.290	4.470	90,988
2023-12-01	5.270	5.300	5.260	5.280	4.461	112,101
2023-11-30	5.260	5.300	4.900	5.270	4.453	2,639,876
2023-11-29	5.280	5.280	5.260	5.260	4.444	100,251
2023-11-28	5.250	5.280	5.250	5.280	4.461	58,465
2023-11-27	5.250	5.300	5.250	5.280	4.461	24,455
2023-11-24	5.300	5.300	5.280	5.280	4.461	123,816
2023-11-23	5.300	5.300	5.300	5.300	4.478	120,072
2023-11-22	5.350	5.350	5.330	5.340	4.488	64,145
2023-11-21	5.400	5.450	5.350	5.450	4.581	34,450
2023-11-17	5.460	5.460	5.460	5.460	4.589	11,173
2023-11-16	5.450	5.450	5.440	5.440	4.572	2,193
2023-11-15	5.460	5.490	5.350	5.460	4.589	43,992
2023-11-14	5.470	5.470	5.460	5.470	4.598	82,358
2023-11-13	5.480	5.480	5.370	5.470	4.598	68,255
2023-11-10	5.490	5.490	5.470	5.480	4.606	30,489
2023-11-09	5.540	5.540	5.470	5.490	4.614	23,764
2023-11-08	5.500	5.540	5.500	5.540	4.656	50,861
2023-11-07	5.530	5.540	5.510	5.510	4.631	44,221
2023-11-06	5.550	5.550	5.500	5.540	4.656	129,827
2023-11-03	5.550	5.550	5.550	5.550	4.665	79,584
2023-11-01	5.530	5.550	5.530	5.530	4.648	75,741
2023-10-31	5.500	5.550	5.500	5.550	4.665	58,760
2023-10-30	5.450	5.570	5.290	5.560	4.673	66,243
2023-10-27	5.400	5.400	5.400	5.400	4.539	33,135
2023-10-26	5.500	5.500	5.450	5.450	4.581	102,965
2023-10-25	5.530	5.540	5.500	5.540	4.656	1,214
2023-10-24	5.570	5.570	5.570	5.570	4.682	0
2023-10-23	5.570	5.570	5.570	5.570	4.682	2,539
2023-10-20	5.570	5.570	5.570	5.570	4.682	577
2023-10-19	5.580	5.590	5.580	5.590	4.699	29,617
2023-10-18	5.500	5.590	5.500	5.590	4.699	2,773
2023-10-17	5.500	5.600	5.500	5.600	4.707	206,533
2023-10-16	5.580	5.600	5.580	5.600	4.707	225,622
2023-10-13	5.590	5.590	5.590	5.590	4.699	200,109
2023-10-12	5.580	5.590	5.580	5.590	4.699	206,101
2023-10-11	5.520	5.600	5.520	5.600	4.707	179,497
2023-10-10	5.600	5.600	5.590	5.600	4.707	202,302
2023-10-09	5.500	5.600	5.500	5.600	4.707	149,747
2023-10-06	5.400	5.600	5.390	5.500	4.623	176,396
2023-10-05	5.120	5.490	5.120	5.490	4.614	138,034
2023-10-04	4.900	5.150	4.900	5.150	4.329	34,076
2023-10-03	5.340	5.340	4.880	4.900	4.119	1,199,644
2023-10-02	5.290	5.340	5.290	5.340	4.488	3,071
2023-09-29	5.400	5.400	5.400	5.400	4.539	0
2023-09-28	5.400	5.400	5.400	5.400	4.539	0
2023-09-27	5.410	5.410	5.350	5.400	4.539	7,082
2023-09-26	5.500	5.500	5.410	5.410	4.547	181,215
2023-09-25	5.480	5.500	5.480	5.500	4.623	193,806
2023-09-22	5.400	5.490	5.390	5.490	4.614	132,105
2023-09-21	5.380	5.500	5.370	5.500	4.623	180,499
2023-09-20	5.420	5.490	5.400	5.470	4.598	131,001
2023-09-19	5.430	5.460	5.400	5.450	4.581	96,547
2023-09-18	5.490	5.490	5.470	5.480	4.606	175,578
2023-09-15	5.490	5.500	5.490	5.500	4.623	205,437
2023-09-14	5.400	5.490	5.380	5.480	4.606	91,043
2023-09-13	5.340	5.480	5.340	5.480	4.606	101,075
2023-09-12	5.480	5.500	5.330	5.330	4.480	104,501
2023-09-11	5.500	5.500	5.480	5.480	4.606	96,015
2023-09-08	5.490	5.500	5.490	5.500	4.623	101,648

← NewerPage 13 of 21 · 1,258 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.