Fibra Inn historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	4.780	4.820	4.760	4.760	4.428	41,276
2025-10-30	4.740	4.840	4.740	4.800	4.465	18,189
2025-10-29	4.740	4.800	4.700	4.780	4.446	46,398
2025-10-28	4.730	4.730	4.660	4.720	4.390	9,815
2025-10-27	4.700	4.750	4.640	4.650	4.325	10,559
2025-10-24	4.680	4.700	4.630	4.700	4.372	55,859
2025-10-23	4.690	4.690	4.620	4.670	4.344	27,440
2025-10-22	4.690	4.690	4.650	4.670	4.344	5,795
2025-10-21	4.730	4.730	4.640	4.690	4.363	21,926
2025-10-20	4.730	4.730	4.710	4.710	4.381	1,461
2025-10-17	4.690	4.710	4.660	4.710	4.381	6,118
2025-10-16	4.710	4.710	4.640	4.670	4.344	6,715
2025-10-15	4.700	4.710	4.610	4.610	4.288	36,311
2025-10-14	4.730	4.730	4.650	4.690	4.363	10,303
2025-10-13	4.740	4.740	4.610	4.700	4.372	81,725
2025-10-10	4.740	4.740	4.680	4.710	4.381	19,040
2025-10-09	4.740	4.740	4.660	4.700	4.372	8,159
2025-10-08	4.750	4.750	4.670	4.670	4.344	1,667,414
2025-10-07	4.750	4.750	4.670	4.690	4.363	402,232
2025-10-06	4.810	4.870	4.650	4.650	4.325	563,456
2025-10-03	4.880	4.900	4.800	4.800	4.465	7,074
2025-10-02	4.720	4.980	4.720	4.880	4.539	37,850
2025-10-01	4.680	4.820	4.670	4.720	4.390	59,416
2025-09-30	4.800	4.800	4.610	4.690	4.363	298,122
2025-09-29	4.800	4.800	4.710	4.710	4.381	9,857
2025-09-26	4.680	4.740	4.670	4.740	4.409	31,103
2025-09-25	4.750	4.750	4.650	4.700	4.372	244,957
2025-09-24	4.750	4.750	4.690	4.700	4.372	181,028
2025-09-23	4.770	4.790	4.700	4.740	4.409	174,607
2025-09-22	4.770	4.770	4.730	4.750	4.418	20,674
2025-09-19	4.730	4.780	4.730	4.780	4.446	21,997
2025-09-18	4.710	4.770	4.710	4.720	4.390	36,155
2025-09-17	4.750	4.750	4.700	4.710	4.381	27,476
2025-09-15	4.790	4.790	4.710	4.710	4.381	5,148
2025-09-12	4.700	4.750	4.670	4.700	4.372	264,278
2025-09-11	4.700	4.700	4.670	4.700	4.372	191,830
2025-09-10	4.700	4.700	4.610	4.700	4.372	91,792
2025-09-09	4.740	4.750	4.680	4.700	4.372	116,838
2025-09-08	4.770	4.770	4.700	4.740	4.409	34,806
2025-09-05	4.750	4.750	4.680	4.720	4.390	43,716
2025-09-04	4.750	4.750	4.650	4.730	4.400	62,922
2025-09-03	4.690	4.770	4.690	4.750	4.418	11,785
2025-09-02	4.830	4.830	4.690	4.690	4.363	36,269
2025-09-01	4.770	4.790	4.700	4.740	4.409	41,597
2025-08-29	4.780	4.800	4.690	4.800	4.465	262,689
2025-08-28	4.830	4.840	4.600	4.780	4.446	139,996
2025-08-27	4.830	4.850	4.750	4.760	4.428	27,059
2025-08-26	4.850	4.860	4.770	4.770	4.437	52,798
2025-08-25	4.800	4.850	4.760	4.770	4.437	37,280
2025-08-22	4.780	4.800	4.740	4.790	4.456	161,316
2025-08-21	4.820	4.820	4.760	4.780	4.446	164,137
2025-08-20	4.820	4.830	4.800	4.810	4.474	73,846
2025-08-19	4.830	4.840	4.780	4.800	4.465	59,298
2025-08-18	4.880	4.880	4.760	4.820	4.483	177,612
2025-08-15	4.920	4.920	4.800	4.850	4.511	98,425
2025-08-14	4.940	4.940	4.860	4.900	4.558	15,126
2025-08-13	4.950	4.950	4.910	4.940	4.595	4,646
2025-08-12	4.940	4.950	4.930	4.950	4.521	33,398
2025-08-11	4.970	5.000	4.930	4.950	4.521	41,679
2025-08-08	4.920	4.950	4.900	4.950	4.521	5,131

← NewerPage 5 of 21 · 1,258 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.