Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.950 | 4.980 | 4.850 | 4.980 | 4.548 | 15,374 |
| 2025-08-06 | 4.950 | 4.950 | 4.920 | 4.950 | 4.521 | 3,824 |
| 2025-08-05 | 4.900 | 4.950 | 4.890 | 4.950 | 4.521 | 11,699 |
| 2025-08-04 | 4.890 | 4.910 | 4.830 | 4.910 | 4.484 | 3,470 |
| 2025-08-01 | 4.890 | 4.890 | 4.860 | 4.870 | 4.448 | 6,660 |
| 2025-07-31 | 4.850 | 4.880 | 4.820 | 4.880 | 4.457 | 31,713 |
| 2025-07-30 | 4.760 | 4.840 | 4.760 | 4.840 | 4.420 | 8,748 |
| 2025-07-29 | 4.860 | 4.870 | 4.750 | 4.760 | 4.347 | 195,367 |
| 2025-07-28 | 4.900 | 4.900 | 4.750 | 4.860 | 4.438 | 119,941 |
| 2025-07-25 | 4.900 | 4.900 | 4.850 | 4.900 | 4.475 | 53,430 |
| 2025-07-24 | 4.890 | 4.900 | 4.830 | 4.890 | 4.466 | 164,272 |
| 2025-07-23 | 4.890 | 4.890 | 4.840 | 4.880 | 4.457 | 15,445 |
| 2025-07-22 | 4.950 | 4.950 | 4.850 | 4.880 | 4.457 | 15,723 |
| 2025-07-21 | 4.950 | 4.950 | 4.910 | 4.950 | 4.521 | 3,726 |
| 2025-07-18 | 4.990 | 4.990 | 4.880 | 4.960 | 4.530 | 31,141 |
| 2025-07-17 | 4.990 | 4.990 | 4.950 | 4.980 | 4.548 | 3,734 |
| 2025-07-16 | 4.980 | 4.990 | 4.940 | 4.970 | 4.539 | 19,685 |
| 2025-07-15 | 4.990 | 4.990 | 4.970 | 4.990 | 4.557 | 19,402 |
| 2025-07-14 | 4.980 | 4.990 | 4.910 | 4.990 | 4.557 | 18,121 |
| 2025-07-11 | 4.990 | 5.020 | 4.950 | 4.990 | 4.557 | 103,738 |
| 2025-07-10 | 4.880 | 4.990 | 4.880 | 4.980 | 4.548 | 25,887 |
| 2025-07-09 | 4.900 | 4.960 | 4.880 | 4.880 | 4.457 | 38,557 |
| 2025-07-08 | 4.980 | 5.000 | 4.970 | 5.000 | 4.566 | 102,092 |
| 2025-07-07 | 4.830 | 5.020 | 4.830 | 4.950 | 4.521 | 76,799 |
| 2025-07-04 | 4.870 | 4.940 | 4.870 | 4.900 | 4.475 | 55,236 |
| 2025-07-03 | 4.800 | 4.890 | 4.780 | 4.860 | 4.438 | 108,465 |
| 2025-07-02 | 4.850 | 4.920 | 4.700 | 4.900 | 4.475 | 191,087 |
| 2025-07-01 | 4.750 | 4.890 | 4.750 | 4.850 | 4.429 | 21,150 |
| 2025-06-30 | 4.910 | 5.000 | 4.800 | 4.800 | 4.384 | 153,532 |
| 2025-06-27 | 4.900 | 4.960 | 4.900 | 4.930 | 4.502 | 56,183 |
| 2025-06-26 | 4.960 | 5.070 | 4.920 | 4.950 | 4.521 | 20,258 |
| 2025-06-25 | 5.000 | 5.000 | 4.920 | 5.000 | 4.566 | 12,343 |
| 2025-06-24 | 4.980 | 5.070 | 4.850 | 5.070 | 4.630 | 58,525 |
| 2025-06-23 | 5.000 | 5.060 | 4.850 | 4.850 | 4.429 | 60,844 |
| 2025-06-20 | 5.310 | 5.310 | 5.070 | 5.150 | 4.703 | 68,599 |
| 2025-06-19 | 5.400 | 5.400 | 5.140 | 5.140 | 4.694 | 4,189 |
| 2025-06-18 | 5.290 | 5.390 | 5.290 | 5.390 | 4.922 | 7,238 |
| 2025-06-17 | 5.300 | 5.400 | 5.300 | 5.400 | 4.932 | 52,985 |
| 2025-06-16 | 5.300 | 5.470 | 5.030 | 5.450 | 4.977 | 8,868 |
| 2025-06-13 | 5.140 | 5.300 | 5.140 | 5.300 | 4.840 | 1,314 |
| 2025-06-12 | 5.300 | 5.300 | 5.280 | 5.300 | 4.840 | 4,281 |
| 2025-06-11 | 5.300 | 5.300 | 5.220 | 5.300 | 4.840 | 61,956 |
| 2025-06-10 | 5.200 | 5.300 | 5.200 | 5.300 | 4.840 | 24,481 |
| 2025-06-09 | 5.110 | 5.240 | 5.000 | 5.200 | 4.749 | 31,008 |
| 2025-06-06 | 5.110 | 5.110 | 5.050 | 5.110 | 4.667 | 26,069 |
| 2025-06-05 | 5.110 | 5.110 | 5.110 | 5.110 | 4.667 | 1,242 |
| 2025-06-04 | 5.110 | 5.110 | 5.100 | 5.110 | 4.667 | 26,519 |
| 2025-06-03 | 5.110 | 5.110 | 4.980 | 5.100 | 4.658 | 5,001 |
| 2025-06-02 | 4.880 | 5.100 | 4.880 | 5.100 | 4.658 | 2,648,646 |
| 2025-05-30 | 5.010 | 5.030 | 5.000 | 5.030 | 4.594 | 1,593 |
| 2025-05-29 | 5.000 | 5.010 | 5.000 | 5.010 | 4.575 | 1,241 |
| 2025-05-28 | 4.900 | 5.000 | 4.880 | 5.000 | 4.566 | 636,082 |
| 2025-05-27 | 5.000 | 5.000 | 4.880 | 4.900 | 4.475 | 265,767 |
| 2025-05-26 | 4.980 | 5.050 | 4.870 | 5.000 | 4.566 | 87,402 |
| 2025-05-23 | 5.000 | 5.000 | 4.970 | 5.000 | 4.566 | 48,465 |
| 2025-05-22 | 4.990 | 5.010 | 4.980 | 4.980 | 4.548 | 102,418 |
| 2025-05-21 | 5.000 | 5.000 | 4.970 | 5.000 | 4.566 | 21,929 |
| 2025-05-20 | 5.000 | 5.000 | 4.980 | 5.000 | 4.484 | 38,846 |
| 2025-05-19 | 4.970 | 4.970 | 4.970 | 4.970 | 4.457 | 439 |
| 2025-05-16 | 4.950 | 5.000 | 4.900 | 5.000 | 4.484 | 50,566 |
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.