Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	5.460	5.500	5.460	5.500	4.623	90,447
2023-09-06	5.460	5.500	5.460	5.500	4.623	79,197
2023-09-05	5.460	5.460	5.450	5.460	4.589	85,108
2023-09-04	5.500	5.500	5.430	5.460	4.589	68,663
2023-09-01	5.500	5.500	5.500	5.500	4.623	2,036
2023-08-31	5.500	5.680	5.480	5.680	4.774	47,790
2023-08-30	5.550	5.600	5.440	5.550	4.665	56,299
2023-08-29	5.550	5.550	5.550	5.550	4.665	34,610
2023-08-28	5.620	5.620	5.510	5.600	4.707	2,265
2023-08-25	5.650	5.680	5.630	5.630	4.732	8,941
2023-08-24	5.680	5.710	5.680	5.710	4.776	2,191
2023-08-23	5.720	5.720	5.620	5.620	4.701	15,039
2023-08-22	5.710	5.740	5.710	5.740	4.801	1,508
2023-08-21	5.750	5.750	5.750	5.750	4.810	0
2023-08-18	5.700	5.750	5.700	5.750	4.810	30,850
2023-08-17	5.740	5.760	5.720	5.760	4.818	65,242
2023-08-16	5.610	5.720	5.600	5.720	4.785	73,685
2023-08-15	5.700	5.720	5.610	5.610	4.693	91,091
2023-08-14	5.600	5.730	5.600	5.720	4.785	17,824
2023-08-11	5.750	5.760	5.610	5.620	4.701	6,467
2023-08-10	5.730	5.760	5.730	5.760	4.818	22,467
2023-08-09	5.700	5.780	5.620	5.730	4.793	40,447
2023-08-08	5.760	5.760	5.700	5.700	4.768	7,548
2023-08-07	5.760	5.770	5.670	5.760	4.818	132,526
2023-08-04	5.790	5.790	5.700	5.780	4.835	73,424
2023-08-03	5.750	5.790	5.750	5.790	4.843	5,076
2023-08-02	5.700	5.790	5.690	5.750	4.810	17,343
2023-08-01	5.780	5.790	5.700	5.700	4.768	25,608
2023-07-31	5.750	5.780	5.700	5.780	4.835	30,274
2023-07-28	5.640	5.760	5.640	5.760	4.818	4,135
2023-07-27	5.670	5.800	5.610	5.750	4.810	55,836
2023-07-26	5.700	5.760	5.650	5.710	4.776	6,400
2023-07-25	5.720	5.800	5.720	5.800	4.852	3,390
2023-07-24	5.730	5.800	5.720	5.800	4.852	11,191
2023-07-21	5.730	5.730	5.730	5.730	4.793	8,499
2023-07-20	5.720	5.730	5.720	5.730	4.793	4,710
2023-07-19	5.810	5.820	5.750	5.800	4.852	16,094
2023-07-18	5.810	5.810	5.800	5.810	4.860	67,295
2023-07-17	5.790	5.800	5.760	5.800	4.852	72,093
2023-07-14	5.780	5.800	5.670	5.690	4.760	1,092,662
2023-07-13	5.780	5.800	5.720	5.800	4.852	94,501
2023-07-12	5.720	5.810	5.720	5.800	4.852	17,813
2023-07-11	5.750	5.820	5.730	5.810	4.860	166,467
2023-07-10	5.750	5.800	5.750	5.800	4.852	78,997
2023-07-07	5.790	5.810	5.690	5.700	4.768	119,522
2023-07-06	5.760	5.800	5.760	5.800	4.852	39,111
2023-07-05	5.780	5.800	5.730	5.790	4.843	68,255
2023-07-04	5.780	5.810	5.750	5.800	4.852	109,803
2023-07-03	5.710	5.800	5.560	5.800	4.852	233,229
2023-06-30	5.720	5.810	5.700	5.730	4.793	13,925
2023-06-29	5.740	5.800	5.560	5.600	4.684	47,784
2023-06-28	5.690	5.750	5.690	5.750	4.810	942
2023-06-27	5.620	5.630	5.600	5.630	4.709	4,494
2023-06-26	5.740	5.790	5.550	5.600	4.684	25,559
2023-06-23	5.670	5.750	5.670	5.740	4.801	23,958
2023-06-22	5.780	5.780	5.400	5.500	4.601	127,232
2023-06-21	5.810	5.810	5.500	5.800	4.852	829,477
2023-06-20	5.820	5.820	5.790	5.790	4.843	375
2023-06-19	5.820	5.850	5.700	5.850	4.893	966,582
2023-06-16	5.870	5.890	5.820	5.820	4.868	7,400

← NewerPage 14 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.