Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.490 | 3.500 | 3.470 | 3.500 | 2.835 | 10,915 |
| 2022-09-23 | 3.490 | 3.500 | 3.490 | 3.490 | 2.827 | 1,826 |
| 2022-09-22 | 3.480 | 3.510 | 3.480 | 3.490 | 2.827 | 8,958 |
| 2022-09-21 | 3.500 | 3.590 | 3.450 | 3.500 | 2.835 | 53,303 |
| 2022-09-20 | 3.470 | 3.470 | 3.470 | 3.470 | 2.810 | 664 |
| 2022-09-19 | 3.510 | 3.530 | 3.500 | 3.530 | 2.859 | 14,086 |
| 2022-09-15 | 3.500 | 3.530 | 3.430 | 3.500 | 2.835 | 12,473 |
| 2022-09-14 | 3.530 | 3.560 | 3.430 | 3.550 | 2.875 | 5,356 |
| 2022-09-13 | 3.530 | 3.530 | 3.490 | 3.530 | 2.859 | 5,831 |
| 2022-09-12 | 3.530 | 3.530 | 3.520 | 3.530 | 2.859 | 6,180 |
| 2022-09-09 | 3.500 | 3.530 | 3.400 | 3.530 | 2.859 | 7,881 |
| 2022-09-08 | 3.490 | 3.530 | 3.480 | 3.500 | 2.835 | 6,691 |
| 2022-09-07 | 3.450 | 3.560 | 3.200 | 3.500 | 2.835 | 18,659 |
| 2022-09-06 | 3.500 | 3.500 | 3.500 | 3.500 | 2.835 | 516 |
| 2022-09-05 | 3.370 | 3.560 | 3.370 | 3.530 | 2.859 | 4,557 |
| 2022-09-02 | 3.490 | 3.490 | 3.280 | 3.300 | 2.673 | 176,731 |
| 2022-09-01 | 3.410 | 3.510 | 3.400 | 3.500 | 2.835 | 24,225 |
| 2022-08-31 | 3.350 | 3.500 | 3.300 | 3.400 | 2.754 | 8,882 |
| 2022-08-30 | 3.470 | 3.470 | 3.350 | 3.350 | 2.713 | 7,203 |
| 2022-08-29 | 3.490 | 3.500 | 3.410 | 3.410 | 2.762 | 42,240 |
| 2022-08-26 | 3.510 | 3.510 | 3.490 | 3.490 | 2.827 | 7,254 |
| 2022-08-25 | 3.600 | 3.600 | 3.560 | 3.560 | 2.883 | 10,404 |
| 2022-08-24 | 3.600 | 3.600 | 3.600 | 3.600 | 2.916 | 1,877 |
| 2022-08-23 | 3.640 | 3.640 | 3.600 | 3.610 | 2.924 | 31,763 |
| 2022-08-22 | 3.630 | 3.630 | 3.630 | 3.630 | 2.940 | 2,340 |
| 2022-08-19 | 3.590 | 3.700 | 3.590 | 3.600 | 2.916 | 11,421 |
| 2022-08-18 | 3.660 | 3.700 | 3.660 | 3.700 | 2.997 | 69,882 |
| 2022-08-17 | 3.670 | 3.670 | 3.590 | 3.660 | 2.964 | 7,765 |
| 2022-08-16 | 3.690 | 3.690 | 3.680 | 3.680 | 2.981 | 878 |
| 2022-08-15 | 3.690 | 3.690 | 3.600 | 3.690 | 2.989 | 5,969 |
| 2022-08-12 | 3.680 | 3.690 | 3.660 | 3.690 | 2.989 | 14,599 |
| 2022-08-11 | 3.700 | 3.700 | 3.680 | 3.680 | 2.981 | 4,114 |
| 2022-08-10 | 3.700 | 3.700 | 3.680 | 3.690 | 2.989 | 2,301 |
| 2022-08-09 | 3.700 | 3.700 | 3.600 | 3.700 | 2.997 | 12,169 |
| 2022-08-08 | 3.680 | 3.700 | 3.680 | 3.700 | 2.997 | 28,447 |
| 2022-08-05 | 3.700 | 3.700 | 3.680 | 3.680 | 2.981 | 29,072 |
| 2022-08-04 | 3.670 | 3.700 | 3.670 | 3.670 | 2.972 | 6,956 |
| 2022-08-03 | 3.670 | 3.670 | 3.660 | 3.670 | 2.972 | 3,653 |
| 2022-08-02 | 3.680 | 3.680 | 3.680 | 3.680 | 2.981 | 1,756 |
| 2022-08-01 | 3.700 | 3.700 | 3.680 | 3.680 | 2.981 | 3,065 |
| 2022-07-29 | 3.700 | 3.700 | 3.690 | 3.700 | 2.997 | 1,084 |
| 2022-07-28 | 3.690 | 3.810 | 3.690 | 3.700 | 2.997 | 84,396 |
| 2022-07-27 | 3.690 | 3.700 | 3.690 | 3.700 | 2.997 | 41,560 |
| 2022-07-26 | 3.800 | 3.800 | 3.700 | 3.700 | 2.997 | 27,559 |
| 2022-07-25 | 3.770 | 3.790 | 3.770 | 3.790 | 3.070 | 4,535 |
| 2022-07-22 | 3.800 | 3.800 | 3.700 | 3.790 | 3.070 | 4,838 |
| 2022-07-21 | 3.780 | 3.850 | 3.690 | 3.780 | 3.061 | 21,937 |
| 2022-07-20 | 3.730 | 3.780 | 3.730 | 3.780 | 3.061 | 11,716 |
| 2022-07-19 | 3.790 | 3.850 | 3.700 | 3.780 | 3.061 | 151,238 |
| 2022-07-18 | 3.740 | 3.790 | 3.740 | 3.790 | 3.070 | 9,509 |
| 2022-07-15 | 3.710 | 3.800 | 3.710 | 3.750 | 3.037 | 7,502 |
| 2022-07-14 | 3.640 | 3.790 | 3.580 | 3.790 | 3.070 | 7,340 |
| 2022-07-13 | 3.740 | 3.740 | 3.640 | 3.740 | 3.029 | 29,868 |
| 2022-07-12 | 3.740 | 3.740 | 3.600 | 3.740 | 3.029 | 3,296 |
| 2022-07-11 | 3.600 | 3.750 | 3.590 | 3.740 | 3.029 | 11,130 |
| 2022-07-08 | 3.690 | 3.690 | 3.690 | 3.690 | 2.989 | 882 |
| 2022-07-07 | 3.600 | 3.700 | 3.600 | 3.700 | 2.997 | 329,449 |
| 2022-07-06 | 3.600 | 3.600 | 3.600 | 3.600 | 2.916 | 18,982 |
| 2022-07-05 | 3.680 | 3.680 | 3.580 | 3.600 | 2.916 | 136,163 |
| 2022-07-04 | 3.660 | 3.690 | 3.660 | 3.690 | 2.989 | 1,102 |
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.