Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.410 | 5.420 | 5.350 | 5.400 | 5.120 | 22,680 |
| 2026-01-28 | 5.400 | 5.480 | 5.400 | 5.430 | 5.149 | 11,447 |
| 2026-01-27 | 5.470 | 5.470 | 5.410 | 5.410 | 5.130 | 16,237 |
| 2026-01-26 | 5.550 | 5.550 | 5.390 | 5.470 | 5.187 | 27,163 |
| 2026-01-23 | 5.560 | 5.590 | 5.460 | 5.490 | 5.206 | 3,643 |
| 2026-01-22 | 5.500 | 5.560 | 5.490 | 5.500 | 5.215 | 27,275 |
| 2026-01-21 | 5.600 | 5.600 | 5.480 | 5.490 | 5.206 | 23,177 |
| 2026-01-20 | 5.670 | 5.670 | 5.450 | 5.500 | 5.215 | 143,756 |
| 2026-01-19 | 5.680 | 5.680 | 5.500 | 5.660 | 5.367 | 41,085 |
| 2026-01-16 | 5.640 | 5.660 | 5.490 | 5.600 | 5.310 | 33,488 |
| 2026-01-15 | 5.600 | 5.600 | 5.490 | 5.590 | 5.301 | 31,115 |
| 2026-01-14 | 5.560 | 5.750 | 5.530 | 5.540 | 5.253 | 87,158 |
| 2026-01-13 | 5.690 | 5.690 | 5.550 | 5.620 | 5.329 | 33,314 |
| 2026-01-12 | 5.770 | 5.770 | 5.640 | 5.700 | 5.405 | 80,094 |
| 2026-01-09 | 5.780 | 5.780 | 5.650 | 5.700 | 5.405 | 17,299 |
| 2026-01-08 | 5.690 | 5.700 | 5.680 | 5.700 | 5.405 | 6,203 |
| 2026-01-07 | 5.690 | 5.770 | 5.600 | 5.690 | 5.395 | 39,059 |
| 2026-01-06 | 5.690 | 5.700 | 5.650 | 5.660 | 5.367 | 28,632 |
| 2026-01-05 | 5.690 | 5.700 | 5.650 | 5.700 | 5.405 | 36,149 |
| 2026-01-02 | 5.700 | 5.780 | 5.670 | 5.700 | 5.405 | 30,918 |
| 2025-12-31 | 5.650 | 5.700 | 5.650 | 5.700 | 5.405 | 19,360 |
| 2025-12-30 | 5.700 | 5.700 | 5.590 | 5.650 | 5.358 | 25,921 |
| 2025-12-29 | 5.700 | 5.780 | 5.550 | 5.700 | 5.405 | 80,558 |
| 2025-12-26 | 5.600 | 5.690 | 5.550 | 5.680 | 5.386 | 12,047 |
| 2025-12-24 | 5.500 | 5.700 | 5.500 | 5.600 | 5.310 | 28,110 |
| 2025-12-23 | 5.700 | 5.750 | 5.400 | 5.550 | 5.263 | 363,272 |
| 2025-12-22 | 5.030 | 5.740 | 4.990 | 5.650 | 5.358 | 649,587 |
| 2025-12-19 | 5.150 | 5.300 | 5.050 | 5.050 | 4.789 | 227,995 |
| 2025-12-18 | 5.050 | 5.110 | 5.050 | 5.090 | 4.827 | 10,522 |
| 2025-12-17 | 5.060 | 5.160 | 5.000 | 5.100 | 4.836 | 16,373 |
| 2025-12-16 | 4.980 | 5.050 | 4.910 | 5.050 | 4.789 | 26,889 |
| 2025-12-15 | 5.000 | 5.000 | 4.870 | 5.000 | 4.741 | 118,914 |
| 2025-12-11 | 4.950 | 4.950 | 4.910 | 4.950 | 4.694 | 15,240 |
| 2025-12-10 | 4.950 | 4.950 | 4.830 | 4.950 | 4.694 | 17,822 |
| 2025-12-09 | 4.940 | 4.940 | 4.900 | 4.930 | 4.675 | 30,392 |
| 2025-12-08 | 4.940 | 4.940 | 4.800 | 4.930 | 4.675 | 15,388 |
| 2025-12-05 | 4.760 | 4.900 | 4.660 | 4.900 | 4.646 | 96,562 |
| 2025-12-04 | 4.890 | 4.890 | 4.720 | 4.760 | 4.514 | 67,589 |
| 2025-12-03 | 4.730 | 4.900 | 4.710 | 4.890 | 4.637 | 54,290 |
| 2025-12-02 | 4.650 | 4.830 | 4.650 | 4.830 | 4.580 | 1,127,920 |
| 2025-12-01 | 4.720 | 4.750 | 4.660 | 4.680 | 4.438 | 42,333 |
| 2025-11-28 | 4.710 | 4.730 | 4.600 | 4.720 | 4.476 | 463,444 |
| 2025-11-27 | 4.710 | 4.720 | 4.610 | 4.650 | 4.409 | 66,544 |
| 2025-11-26 | 4.740 | 4.740 | 4.620 | 4.720 | 4.476 | 79,167 |
| 2025-11-25 | 4.770 | 4.780 | 4.670 | 4.740 | 4.495 | 200,131 |
| 2025-11-24 | 4.700 | 4.850 | 4.610 | 4.740 | 4.409 | 82,221 |
| 2025-11-21 | 4.790 | 4.790 | 4.750 | 4.780 | 4.446 | 5,716 |
| 2025-11-20 | 4.760 | 4.770 | 4.740 | 4.760 | 4.428 | 15,984 |
| 2025-11-19 | 4.700 | 4.770 | 4.700 | 4.760 | 4.428 | 19,978 |
| 2025-11-18 | 4.780 | 4.800 | 4.700 | 4.780 | 4.446 | 143,542 |
| 2025-11-14 | 4.770 | 4.780 | 4.740 | 4.780 | 4.446 | 38,046 |
| 2025-11-13 | 4.870 | 4.870 | 4.700 | 4.770 | 4.437 | 2,449,528 |
| 2025-11-12 | 4.830 | 4.890 | 4.770 | 4.860 | 4.521 | 10,125 |
| 2025-11-11 | 4.840 | 4.850 | 4.750 | 4.850 | 4.511 | 36,868 |
| 2025-11-10 | 4.900 | 4.920 | 4.690 | 4.780 | 4.446 | 722,555 |
| 2025-11-07 | 4.880 | 4.920 | 4.850 | 4.880 | 4.539 | 18,139 |
| 2025-11-06 | 4.850 | 4.900 | 4.850 | 4.900 | 4.558 | 8,860 |
| 2025-11-05 | 4.780 | 4.850 | 4.780 | 4.850 | 4.511 | 16,897 |
| 2025-11-04 | 4.780 | 4.780 | 4.710 | 4.780 | 4.446 | 12,730 |
| 2025-11-03 | 4.850 | 4.850 | 4.700 | 4.780 | 4.446 | 34,052 |
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.