Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	3.600	3.610	3.590	3.610	2.924	31,791
2022-04-05	3.600	3.600	3.590	3.590	2.908	19,557
2022-04-04	3.740	3.750	3.580	3.600	2.916	200,399
2022-04-01	3.700	3.700	3.690	3.700	2.997	2,991
2022-03-31	3.650	3.710	3.590	3.700	2.997	39,937
2022-03-30	3.680	3.690	3.600	3.690	2.989	2,955
2022-03-29	3.630	3.720	3.600	3.710	3.005	58,133
2022-03-28	3.620	3.630	3.610	3.610	2.924	2,764
2022-03-25	3.610	3.610	3.610	3.610	2.924	2,531
2022-03-24	3.580	3.620	3.550	3.610	2.924	241,233
2022-03-23	3.560	3.620	3.560	3.620	2.932	22,431
2022-03-22	3.520	3.600	3.460	3.560	2.883	26,569
2022-03-18	3.540	3.540	3.530	3.530	2.859	2,128
2022-03-17	3.550	3.550	3.500	3.550	2.875	25,540
2022-03-16	3.450	3.550	3.400	3.550	2.875	14,102
2022-03-15	3.550	3.550	3.250	3.450	2.794	37,257
2022-03-14	3.690	3.690	3.550	3.550	2.875	14,506
2022-03-11	3.660	3.690	3.650	3.680	2.981	17,309
2022-03-10	3.600	3.680	3.600	3.660	2.964	35,316
2022-03-09	3.550	3.700	3.500	3.650	2.956	21,395
2022-03-08	3.500	3.700	3.470	3.600	2.916	24,823
2022-03-07	3.680	3.690	3.490	3.540	2.867	67,891
2022-03-04	3.620	3.690	3.620	3.690	2.989	18,530
2022-03-03	3.580	3.690	3.500	3.670	2.972	30,089
2022-03-02	3.670	3.690	3.560	3.690	2.989	7,234
2022-03-01	3.680	3.690	3.670	3.690	2.989	25,891
2022-02-28	3.560	3.690	3.550	3.680	2.981	26,333
2022-02-25	3.650	3.670	3.560	3.670	2.972	11,664
2022-02-24	3.490	3.700	3.410	3.650	2.956	90,571
2022-02-23	3.590	3.650	3.500	3.610	2.924	2,823
2022-02-22	3.630	3.690	3.550	3.620	2.932	19,533
2022-02-21	3.600	3.650	3.500	3.630	2.940	22,951
2022-02-18	3.590	3.630	3.590	3.600	2.916	19,701
2022-02-17	3.630	3.630	3.590	3.590	2.908	55,244
2022-02-16	3.470	3.600	3.470	3.580	2.900	31,819
2022-02-15	3.600	3.640	3.410	3.580	2.900	14,645
2022-02-14	3.530	3.600	3.530	3.600	2.916	19,682
2022-02-11	3.650	3.650	3.500	3.640	2.948	25,053
2022-02-10	3.600	3.660	3.520	3.650	2.956	94,950
2022-02-09	3.570	3.620	3.500	3.600	2.916	452,319
2022-02-08	3.520	3.590	3.450	3.550	2.875	48,288
2022-02-04	3.560	3.580	3.490	3.580	2.900	79,031
2022-02-03	3.560	3.560	3.450	3.560	2.883	8,046
2022-02-02	3.530	3.580	3.490	3.580	2.900	4,811
2022-02-01	3.570	3.570	3.500	3.510	2.843	16,109
2022-01-31	3.540	3.580	3.500	3.580	2.900	37,309
2022-01-28	3.580	3.580	3.400	3.550	2.875	27,127
2022-01-27	3.580	3.580	3.360	3.550	2.875	33,146
2022-01-26	3.580	3.580	3.560	3.580	2.900	6,095
2022-01-25	3.600	3.600	3.470	3.580	2.900	25,859
2022-01-24	3.540	3.600	3.370	3.600	2.916	24,743
2022-01-21	3.540	3.640	3.400	3.620	2.932	32,837
2022-01-20	3.500	3.620	3.500	3.590	2.908	39,848
2022-01-19	3.460	3.610	3.360	3.570	2.891	34,778
2022-01-18	3.450	3.550	3.290	3.500	2.835	142,311
2022-01-17	3.290	3.520	3.290	3.450	2.794	103,191
2022-01-14	3.300	3.300	3.170	3.210	2.600	26,475
2022-01-13	3.300	3.300	3.240	3.300	2.673	51,883
2022-01-12	3.280	3.290	3.200	3.270	2.648	16,995
2022-01-11	3.300	3.300	3.230	3.280	2.657	31,087

← NewerPage 20 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.