Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	6.110	6.110	5.500	5.800	4.753	50,827
2022-12-21	6.240	6.430	6.110	6.110	5.007	102,443
2022-12-20	6.150	6.340	6.000	6.290	5.155	523,384
2022-12-19	5.240	6.200	5.240	5.880	4.819	692,815
2022-12-16	4.710	5.280	4.710	5.240	4.294	145,631
2022-12-15	4.710	4.770	4.700	4.700	3.852	113,415
2022-12-14	4.460	4.720	4.460	4.700	3.852	505,035
2022-12-13	4.520	4.540	4.490	4.530	3.713	31,841
2022-12-09	4.290	4.540	4.290	4.520	3.704	2,973,956
2022-12-08	4.080	4.260	4.080	4.200	3.442	12,210
2022-12-07	4.060	4.120	4.060	4.070	3.336	5,815
2022-12-06	4.020	4.080	4.020	4.070	3.336	320,184
2022-12-05	4.000	4.040	3.980	4.000	3.278	50,885
2022-12-02	4.000	4.050	3.990	3.990	3.270	338,394
2022-12-01	4.000	4.000	4.000	4.000	3.278	1,949
2022-11-30	3.940	4.300	3.940	3.950	3.237	187,767
2022-11-29	3.820	3.950	3.700	3.950	3.237	1,836,878
2022-11-28	3.820	3.840	3.810	3.820	3.131	165,994
2022-11-25	3.750	3.820	3.700	3.820	3.131	18,652
2022-11-24	3.800	3.800	3.710	3.750	3.073	4,362
2022-11-23	3.700	3.800	3.700	3.800	3.114	2,173
2022-11-22	3.790	3.810	3.620	3.620	2.967	28,956
2022-11-18	3.800	3.800	3.770	3.800	3.114	1,789
2022-11-17	3.800	3.800	3.750	3.780	3.098	14,392
2022-11-16	3.760	3.790	3.710	3.760	3.082	7,265
2022-11-15	3.780	3.800	3.770	3.790	3.106	44,655
2022-11-14	3.780	3.810	3.780	3.780	3.098	5,007
2022-11-11	3.600	3.800	3.600	3.800	3.114	155,768
2022-11-10	3.700	3.710	3.650	3.650	2.956	35,436
2022-11-09	3.680	3.690	3.670	3.670	2.972	18,776
2022-11-08	3.650	3.700	3.580	3.650	2.956	47,109
2022-11-07	3.550	3.650	3.540	3.580	2.900	18,681
2022-11-04	3.540	3.560	3.540	3.550	2.875	8,492
2022-11-03	3.500	3.550	3.500	3.550	2.875	221,083
2022-11-01	3.500	3.500	3.500	3.500	2.835	22,552
2022-10-31	3.640	3.640	3.500	3.500	2.835	14,394
2022-10-28	3.650	3.650	3.640	3.640	2.948	3,627
2022-10-27	3.700	3.700	3.600	3.650	2.956	37,957
2022-10-26	3.660	3.670	3.660	3.670	2.972	18,078
2022-10-25	3.540	3.730	3.540	3.650	2.956	20,331
2022-10-24	3.510	3.510	3.480	3.510	2.843	29,299
2022-10-21	3.520	3.520	3.500	3.510	2.843	35,261
2022-10-20	3.520	3.520	3.510	3.520	2.851	1,185
2022-10-19	3.520	3.520	3.500	3.510	2.843	13,902
2022-10-18	3.510	3.510	3.510	3.510	2.843	2,881
2022-10-17	3.500	3.510	3.500	3.510	2.843	32,219
2022-10-14	3.490	3.510	3.490	3.500	2.835	8,073
2022-10-13	3.490	3.490	3.460	3.490	2.827	12,481
2022-10-12	3.490	3.490	3.490	3.490	2.827	0
2022-10-11	3.490	3.490	3.350	3.490	2.827	12,692
2022-10-10	3.490	3.490	3.490	3.490	2.827	1,110
2022-10-07	3.540	3.540	3.470	3.470	2.810	9,484
2022-10-06	3.500	3.500	3.470	3.470	2.810	7,975
2022-10-05	3.580	3.580	3.480	3.480	2.819	17,657
2022-10-04	3.550	3.550	3.490	3.490	2.827	3,376
2022-10-03	3.550	3.580	3.530	3.550	2.875	128,000
2022-09-30	3.500	3.500	3.500	3.500	2.835	524
2022-09-29	3.470	3.500	3.470	3.500	2.835	90,485
2022-09-28	3.500	3.500	3.490	3.500	2.835	7,214
2022-09-27	3.500	3.500	3.490	3.490	2.827	669

← NewerPage 17 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.