Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.800	4.800	4.750	4.750	4.665	8,074
2026-07-22	4.800	4.820	4.800	4.820	4.733	3,467
2026-07-21	4.820	4.840	4.800	4.820	4.733	6,136
2026-07-20	4.810	4.830	4.800	4.830	4.743	3,377
2026-07-17	4.820	4.870	4.800	4.800	4.714	8,522
2026-07-16	4.780	4.860	4.770	4.820	4.733	9,439
2026-07-15	4.750	4.770	4.750	4.770	4.684	17,660
2026-07-14	4.740	4.750	4.720	4.750	4.665	11,558
2026-07-13	4.730	4.740	4.700	4.720	4.635	10,303
2026-07-10	4.690	4.700	4.660	4.700	4.615	14,628
2026-07-09	4.660	4.760	4.640	4.760	4.674	13,824
2026-07-08	4.640	4.660	4.640	4.660	4.576	10,348
2026-07-07	4.650	4.660	4.630	4.640	4.557	3,379
2026-07-06	4.600	4.650	4.600	4.650	4.566	23,667
2026-07-03	4.650	4.660	4.590	4.660	4.576	56,093
2026-07-02	4.530	4.620	4.530	4.620	4.537	12,224
2026-07-01	4.500	4.610	4.500	4.500	4.419	37,412
2026-06-30	4.650	4.650	4.400	4.500	4.419	92,816
2026-06-29	4.730	4.730	4.580	4.620	4.537	14,914
2026-06-26	4.500	4.670	4.500	4.640	4.557	26,453
2026-06-25	4.630	4.720	4.580	4.590	4.507	52,696
2026-06-24	4.500	4.650	4.490	4.640	4.557	40,838
2026-06-23	4.570	4.590	4.350	4.490	4.409	219,252
2026-06-22	4.720	4.780	4.400	4.480	4.399	230,699
2026-06-19	4.930	4.940	4.650	4.680	4.596	164,157
2026-06-18	4.950	4.950	4.800	4.800	4.714	68,966
2026-06-17	4.950	4.950	4.900	4.940	4.851	27,536
2026-06-16	4.950	4.990	4.900	4.950	4.861	54,075
2026-06-15	5.000	5.010	4.960	4.980	4.890	22,977
2026-06-12	5.000	5.000	4.950	4.950	4.861	19,551
2026-06-11	4.930	5.000	4.930	4.940	4.851	10,217
2026-06-10	4.920	5.000	4.920	5.000	4.910	5,837
2026-06-09	5.000	5.030	4.920	5.000	4.910	12,100
2026-06-08	4.950	5.040	4.950	5.000	4.910	36,817
2026-06-05	4.900	4.980	4.900	4.980	4.890	11,994
2026-06-04	4.970	5.100	4.930	4.960	4.871	30,613
2026-06-03	4.970	4.980	4.910	4.950	4.861	8,093
2026-06-02	4.920	4.980	4.900	4.900	4.812	15,112
2026-06-01	4.950	4.980	4.880	4.910	4.822	39,556
2026-05-29	4.900	4.950	4.860	4.870	4.782	33,676
2026-05-28	4.980	4.980	4.800	4.800	4.714	174,955
2026-05-27	4.990	4.990	4.940	4.940	4.851	18,238
2026-05-26	4.990	4.990	4.940	4.980	4.890	31,009
2026-05-25	5.000	5.000	4.800	4.950	4.861	43,488
2026-05-22	4.980	5.030	4.950	4.990	4.900	24,136
2026-05-21	5.000	5.040	4.960	5.000	4.910	35,891
2026-05-20	5.000	5.000	4.950	4.980	4.890	30,902
2026-05-19	5.120	5.140	5.000	5.000	4.910	74,278
2026-05-18	5.180	5.250	5.000	5.010	4.920	247,395
2026-05-15	5.110	5.140	5.050	5.130	4.949	21,714
2026-05-14	5.120	5.200	4.990	5.100	4.920	224,736
2026-05-13	5.100	5.150	5.050	5.100	4.920	66,592
2026-05-12	5.140	5.150	5.020	5.130	4.949	98,772
2026-05-11	5.130	5.150	5.050	5.130	4.949	21,600
2026-05-08	5.050	5.090	5.020	5.090	4.911	41,266
2026-05-07	5.050	5.080	5.050	5.080	4.901	9,588
2026-05-06	5.070	5.110	4.960	5.050	4.872	205,656
2026-05-05	5.160	5.240	5.000	5.070	4.891	752,671
2026-05-04	5.180	5.350	5.140	5.220	5.036	49,749
2026-04-30	5.180	5.220	5.130	5.200	5.017	14,040

← NewerPage 2 of 21 · 1,260 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.