Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.420	6.420	6.150	6.160	5.048	7,990
2023-03-16	6.440	6.440	6.440	6.440	5.278	431
2023-03-15	6.490	6.490	6.450	6.450	5.286	638
2023-03-14	6.440	6.600	6.420	6.420	5.261	2,233
2023-03-13	6.400	6.400	6.280	6.280	5.147	1,782
2023-03-10	6.410	6.500	6.400	6.400	5.245	3,692
2023-03-09	6.470	6.470	6.400	6.410	5.253	2,945
2023-03-08	6.500	6.500	6.400	6.400	5.245	5,185
2023-03-07	6.400	6.500	6.390	6.500	5.327	10,094
2023-03-06	6.500	6.500	6.400	6.400	5.245	3,859
2023-03-03	6.540	6.600	6.450	6.450	5.286	21,175
2023-03-02	6.500	6.580	6.500	6.580	5.393	2,177
2023-03-01	6.590	6.590	6.500	6.510	5.335	16,747
2023-02-28	6.600	6.600	6.560	6.560	5.376	2,605
2023-02-27	6.550	6.550	6.550	6.550	5.368	8,057
2023-02-24	6.440	6.610	6.440	6.600	5.409	12,605
2023-02-23	6.270	6.480	6.270	6.470	5.302	3,528
2023-02-22	6.450	6.450	6.390	6.390	5.237	3,848
2023-02-21	6.550	6.550	6.350	6.400	5.245	6,293
2023-02-20	6.450	6.580	6.400	6.470	5.302	29,515
2023-02-17	6.380	6.450	6.240	6.450	5.286	3,918
2023-02-16	6.540	6.540	6.100	6.290	5.155	56,466
2023-02-15	6.530	6.560	6.520	6.560	5.376	15,611
2023-02-14	6.420	6.580	6.380	6.400	5.245	10,583,987
2023-02-13	6.520	6.520	6.300	6.450	5.286	69,884
2023-02-10	6.500	6.590	6.240	6.590	5.401	176,042
2023-02-09	6.100	6.550	6.010	6.510	5.335	8,310,888
2023-02-08	6.260	6.260	6.010	6.240	5.114	40,515
2023-02-07	5.860	6.500	5.860	6.400	5.245	2,963,911
2023-02-03	5.900	5.950	5.890	5.950	4.876	7,877
2023-02-02	5.970	5.970	5.900	5.920	4.852	6,193
2023-02-01	6.000	6.010	5.940	6.000	4.917	5,570
2023-01-31	6.040	6.180	6.000	6.000	4.917	3,347
2023-01-30	6.050	6.160	5.990	6.000	4.917	18,887
2023-01-27	6.040	6.510	5.800	5.960	4.884	12,127,978
2023-01-26	6.260	6.260	5.910	6.090	4.991	184,666
2023-01-25	5.950	6.250	5.840	6.250	5.122	8,954,413
2023-01-24	6.010	6.020	5.850	5.900	4.835	47,377
2023-01-23	6.130	6.130	6.020	6.020	4.934	2,438
2023-01-20	5.980	6.020	5.700	6.020	4.934	60,494
2023-01-19	5.970	5.980	5.910	5.980	4.901	5,212
2023-01-18	5.980	6.000	5.900	5.970	4.893	24,929
2023-01-17	5.900	5.980	5.700	5.980	4.901	17,244
2023-01-16	5.840	5.970	5.800	5.940	4.868	12,677
2023-01-13	5.990	5.990	5.830	5.840	4.786	23,681
2023-01-12	6.070	6.070	5.970	6.000	4.917	46,535
2023-01-11	6.020	6.070	5.980	6.030	4.942	2,793
2023-01-10	6.060	6.060	6.000	6.000	4.917	2,895
2023-01-09	5.960	6.050	5.900	6.050	4.958	59,909
2023-01-06	5.960	5.960	5.940	5.960	4.884	24,763
2023-01-05	5.900	5.950	5.900	5.950	4.876	18,348
2023-01-04	5.880	5.900	5.500	5.900	4.835	1,310,970
2023-01-03	5.800	5.940	5.770	5.940	4.868	18,169
2023-01-02	5.900	5.950	5.890	5.890	4.827	8,786
2022-12-30	5.860	5.880	5.850	5.880	4.819	15,220
2022-12-29	5.500	5.850	5.500	5.850	4.794	109,347
2022-12-28	5.150	5.510	4.900	5.400	4.426	125,021
2022-12-27	5.600	5.600	5.060	5.200	4.262	38,927
2022-12-26	5.770	5.770	5.640	5.660	4.639	44,331
2022-12-23	5.800	5.920	5.780	5.780	4.737	10,948

← NewerPage 16 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.