Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	5.950	5.950	5.900	5.900	4.935	2,229
2023-06-14	5.910	5.910	5.900	5.900	4.935	808
2023-06-13	5.860	5.910	5.850	5.910	4.912	25,634
2023-06-12	5.920	5.920	5.790	5.910	4.912	26,197
2023-06-09	5.900	5.910	5.900	5.910	4.912	688
2023-06-08	5.950	5.980	5.900	5.900	4.904	30,083
2023-06-07	5.920	5.990	5.920	5.920	4.921	72,484
2023-06-06	5.920	5.920	5.920	5.920	4.921	607
2023-06-05	5.800	5.920	5.800	5.920	4.921	3,265
2023-06-02	5.940	5.940	5.810	5.810	4.829	1,937
2023-06-01	5.800	5.950	5.800	5.950	4.945	19,451
2023-05-31	5.900	5.950	5.800	5.950	4.945	175,123
2023-05-30	5.730	5.800	5.730	5.800	4.821	54,305
2023-05-29	6.000	6.000	5.700	5.700	4.738	3,013
2023-05-26	5.730	6.020	5.730	6.020	4.969	16,734
2023-05-25	5.800	5.850	5.700	5.850	4.828	124,100
2023-05-24	5.800	5.800	5.530	5.800	4.787	76,037
2023-05-23	5.540	5.750	5.490	5.750	4.746	32,337
2023-05-22	5.490	5.500	5.490	5.500	4.540	1,103
2023-05-19	5.480	5.610	5.400	5.400	4.457	123,147
2023-05-18	5.700	5.700	5.500	5.500	4.540	28,607
2023-05-17	5.550	5.700	5.550	5.700	4.705	8,385
2023-05-16	5.650	5.650	5.450	5.450	4.498	84,291
2023-05-15	5.640	5.650	5.500	5.510	4.548	20,249
2023-05-12	5.590	5.600	5.500	5.520	4.556	26,217
2023-05-11	5.640	5.650	5.640	5.640	4.655	2,973
2023-05-10	5.650	5.730	5.650	5.650	4.663	31,560
2023-05-09	5.700	5.700	5.580	5.690	4.696	3,592
2023-05-08	5.850	5.850	5.750	5.760	4.754	2,721
2023-05-05	5.500	5.800	5.500	5.800	4.787	38,218
2023-05-04	5.510	5.600	5.400	5.600	4.622	48,118
2023-05-03	5.650	5.650	5.600	5.620	4.639	3,420
2023-05-02	5.710	5.710	5.650	5.660	4.672	4,628
2023-04-28	5.780	5.780	5.730	5.730	4.729	1,117
2023-04-27	5.650	5.700	5.600	5.700	4.705	19,332
2023-04-26	5.670	5.700	5.650	5.650	4.663	27,471
2023-04-25	5.690	5.700	5.600	5.700	4.705	35,127
2023-04-24	5.780	5.780	5.680	5.700	4.705	1,760
2023-04-21	5.800	5.800	5.780	5.780	4.771	1,201
2023-04-20	5.780	5.900	5.600	5.800	4.787	45,091
2023-04-19	5.850	5.850	5.800	5.800	4.787	17,584
2023-04-18	5.950	5.950	5.850	5.850	4.828	7,157
2023-04-17	5.960	6.020	5.920	5.950	4.911	20,415
2023-04-14	5.960	5.960	5.860	5.890	4.862	4,582
2023-04-13	5.860	5.860	5.850	5.850	4.828	13,546
2023-04-12	5.890	5.900	5.780	5.860	4.837	8,136
2023-04-11	5.950	6.020	5.810	5.900	4.870	9,474
2023-04-10	6.030	6.030	5.930	5.930	4.895	5,060
2023-04-05	6.030	6.030	6.030	6.030	4.977	685
2023-04-04	5.970	5.970	5.850	5.950	4.911	9,985
2023-04-03	6.000	6.000	5.970	6.000	4.952	1,756
2023-03-31	6.000	6.000	5.970	5.970	4.928	4,924
2023-03-30	6.100	6.100	5.970	6.060	5.002	7,819
2023-03-29	6.050	6.200	6.000	6.200	5.117	41,148
2023-03-28	6.050	6.050	6.010	6.010	4.961	1,402
2023-03-27	6.150	6.180	6.040	6.050	4.958	7,423
2023-03-24	6.140	6.190	6.140	6.150	5.040	1,109
2023-03-23	6.100	6.190	6.100	6.140	5.032	3,324
2023-03-22	6.150	6.150	6.050	6.100	4.999	10,046
2023-03-21	6.280	6.280	6.150	6.150	5.040	3,797

← NewerPage 15 of 22 · 1,261 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.