Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	3.680	3.690	3.650	3.650	2.956	98,237
2022-06-30	3.700	3.700	3.620	3.670	2.972	8,348
2022-06-29	3.640	3.700	3.640	3.690	2.989	74,911
2022-06-28	3.550	3.700	3.530	3.640	2.948	88,079
2022-06-27	3.700	3.700	3.560	3.640	2.948	506,443
2022-06-24	3.680	3.700	3.600	3.700	2.997	11,314
2022-06-23	3.690	3.690	3.670	3.680	2.981	1,143
2022-06-22	3.700	3.700	3.550	3.690	2.989	20,315
2022-06-21	3.650	3.710	3.590	3.700	2.997	15,215
2022-06-20	3.550	3.680	3.430	3.650	2.956	31,298
2022-06-17	3.690	3.700	3.550	3.620	2.932	50,411
2022-06-16	3.590	3.700	3.590	3.700	2.997	22,216
2022-06-15	3.570	3.650	3.570	3.650	2.956	5,572
2022-06-14	3.680	3.680	3.680	3.680	2.981	0
2022-06-13	3.800	3.800	3.680	3.680	2.981	11,254
2022-06-10	3.660	3.790	3.660	3.790	3.070	16,162
2022-06-09	3.680	3.740	3.680	3.700	2.997	5,718
2022-06-08	3.750	3.790	3.730	3.790	3.070	30,174
2022-06-07	3.690	3.790	3.550	3.760	3.045	20,119
2022-06-06	3.660	3.800	3.620	3.690	2.989	6,385
2022-06-03	3.590	3.720	3.590	3.720	3.013	8,273
2022-06-02	3.720	3.720	3.700	3.700	2.997	1,749
2022-06-01	3.750	3.750	3.670	3.700	2.997	16,300
2022-05-31	3.570	3.850	3.520	3.600	2.916	809,722
2022-05-30	3.520	3.590	3.400	3.570	2.891	34,669
2022-05-27	3.500	3.500	3.500	3.500	2.835	998
2022-05-26	3.500	3.500	3.500	3.500	2.835	295
2022-05-25	3.530	3.530	3.530	3.530	2.859	689
2022-05-24	3.510	3.510	3.510	3.510	2.843	440
2022-05-23	3.510	3.550	3.500	3.550	2.875	582,948
2022-05-20	3.510	3.540	3.510	3.540	2.867	9,176
2022-05-19	3.570	3.570	3.570	3.570	2.891	0
2022-05-18	3.570	3.590	3.570	3.570	2.891	19,004
2022-05-17	3.420	3.720	3.420	3.690	2.989	59,378
2022-05-16	3.470	3.500	3.420	3.450	2.794	28,242
2022-05-13	3.540	3.540	3.480	3.480	2.819	2,085
2022-05-12	3.430	3.550	3.430	3.550	2.875	37,847
2022-05-11	3.470	3.470	3.460	3.460	2.802	5,446
2022-05-10	3.500	3.510	3.460	3.510	2.843	57,031
2022-05-09	3.520	3.520	3.470	3.500	2.835	133,314
2022-05-06	3.400	3.520	3.400	3.520	2.851	26,858
2022-05-05	3.400	3.400	3.340	3.400	2.754	35,394
2022-05-04	3.420	3.420	3.400	3.400	2.754	2,344
2022-05-03	3.400	3.400	3.350	3.400	2.754	13,739
2022-05-02	3.340	3.460	3.330	3.350	2.713	71,071
2022-04-29	3.380	3.450	3.340	3.360	2.721	18,036
2022-04-28	3.390	3.450	3.330	3.450	2.794	21,373
2022-04-27	3.460	3.460	3.380	3.400	2.754	24,619
2022-04-26	3.340	3.500	3.280	3.500	2.835	60,717
2022-04-25	3.400	3.400	3.300	3.340	2.705	6,755
2022-04-22	3.350	3.450	3.350	3.420	2.770	28,808
2022-04-21	3.390	3.390	3.340	3.390	2.746	53,042
2022-04-20	3.400	3.400	3.370	3.390	2.746	14,823
2022-04-19	3.420	3.500	3.380	3.490	2.827	84,979
2022-04-18	3.560	3.560	3.400	3.490	2.827	36,713
2022-04-13	3.470	3.550	3.470	3.550	2.875	14,369
2022-04-12	3.470	3.490	3.300	3.490	2.827	73,046
2022-04-11	3.550	3.550	3.440	3.470	2.810	20,197
2022-04-08	3.610	3.610	3.550	3.600	2.916	37,479
2022-04-07	3.600	3.610	3.550	3.610	2.924	64,757

← NewerPage 19 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.