Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3.290	3.290	3.200	3.200	2.592	36,733
2022-01-07	3.220	3.290	3.150	3.290	2.665	1,520,584
2022-01-06	3.150	3.250	3.080	3.190	2.584	107,970
2022-01-05	3.180	3.180	3.100	3.160	2.559	58,759
2022-01-04	3.170	3.180	3.150	3.180	2.576	11,602
2022-01-03	3.140	3.170	3.050	3.170	2.567	19,488
2021-12-31	3.110	3.200	3.000	3.140	2.543	82,145
2021-12-30	3.100	3.110	3.100	3.110	2.519	9,225
2021-12-29	3.080	3.190	3.040	3.090	2.503	28,508
2021-12-28	3.050	3.170	2.980	3.080	2.495	164,086
2021-12-27	3.190	3.190	3.000	3.060	2.478	163,806
2021-12-24	3.200	3.200	3.190	3.190	2.584	17,108
2021-12-23	3.200	3.200	3.180	3.190	2.584	19,856
2021-12-22	3.180	3.200	3.080	3.200	2.592	34,679
2021-12-21	3.110	3.190	3.110	3.180	2.576	4,059
2021-12-20	3.110	3.110	3.100	3.110	2.519	6,938
2021-12-17	3.140	3.140	3.000	3.110	2.519	161,271
2021-12-16	3.140	3.140	3.080	3.140	2.543	10,148
2021-12-15	3.140	3.140	3.070	3.140	2.543	9,125
2021-12-14	3.130	3.150	2.990	3.130	2.535	1,548,845
2021-12-13	3.160	3.160	3.120	3.120	2.527	16,687
2021-12-10	3.170	3.170	3.170	3.170	2.567	34,160
2021-12-09	3.200	3.200	3.160	3.170	2.567	47,351
2021-12-08	3.150	3.280	3.150	3.200	2.592	62,751
2021-12-07	3.150	3.170	3.140	3.150	2.551	1,417,752
2021-12-06	3.150	3.170	3.150	3.150	2.551	25,701
2021-12-03	3.220	3.220	3.180	3.180	2.576	7,865
2021-12-02	3.190	3.300	3.100	3.250	2.632	13,003
2021-12-01	3.230	3.230	3.190	3.190	2.584	10,065
2021-11-30	3.290	3.290	3.000	3.240	2.624	224,956
2021-11-29	3.220	3.360	3.220	3.290	2.665	15,424
2021-11-26	3.230	3.230	3.200	3.230	2.616	10,177
2021-11-25	3.260	3.260	3.230	3.260	2.640	55,402
2021-11-24	3.290	3.290	3.250	3.260	2.640	3,836
2021-11-23	3.320	3.320	3.280	3.320	2.689	18,144
2021-11-22	3.390	3.390	3.390	3.390	2.746	4,522
2021-11-19	3.350	3.450	3.350	3.400	2.754	30,415
2021-11-18	3.280	3.300	3.280	3.280	2.657	29,729
2021-11-17	3.300	3.300	3.300	3.300	2.673	0
2021-11-16	3.300	3.300	3.300	3.300	2.673	0
2021-11-12	3.300	3.300	3.300	3.300	2.673	0
2021-11-11	3.300	3.300	3.300	3.300	2.673	0
2021-11-10	3.300	3.300	3.300	3.300	2.673	0
2021-11-09	3.340	3.340	3.300	3.300	2.673	44,956
2021-11-08	3.340	3.340	3.320	3.340	2.705	295,560
2021-11-05	3.340	3.340	3.320	3.340	2.705	10,633
2021-11-04	3.340	3.340	3.330	3.340	2.705	3,308
2021-11-03	3.370	3.370	3.350	3.350	2.713	103,255
2021-11-01	3.390	3.390	3.370	3.380	2.738	174,945
2021-10-29	3.460	3.460	3.390	3.390	2.746	27,221
2021-10-28	3.310	3.400	3.260	3.400	2.754	174,782
2021-10-27	3.310	3.310	3.230	3.240	2.624	32,774
2021-10-26	3.310	3.310	3.270	3.280	2.657	181,930
2021-10-25	3.360	3.360	3.300	3.300	2.673	339,428
2021-10-22	3.360	3.360	3.350	3.360	2.721	27,416
2021-10-21	3.400	3.400	3.340	3.360	2.721	216,967
2021-10-20	3.430	3.430	3.350	3.360	2.721	93,593
2021-10-19	3.430	3.430	3.390	3.430	2.778	313,087
2021-10-18	3.490	3.490	3.410	3.430	2.778	497,340
2021-10-15	3.500	3.500	3.450	3.480	2.819	130,415

← NewerPage 21 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.