Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 4.950 | 5.000 | 4.900 | 5.000 | 4.484 | 50,566 |
| 2025-05-15 | 4.970 | 4.970 | 4.970 | 4.970 | 4.457 | 1,083 |
| 2025-05-14 | 4.980 | 4.980 | 4.960 | 4.970 | 4.457 | 1,981 |
| 2025-05-13 | 4.980 | 4.990 | 4.980 | 4.980 | 4.466 | 6,944 |
| 2025-05-12 | 4.820 | 4.950 | 4.820 | 4.950 | 4.439 | 82,784 |
| 2025-05-09 | 4.900 | 4.900 | 4.800 | 4.900 | 4.394 | 209,125 |
| 2025-05-08 | 4.910 | 4.910 | 4.800 | 4.900 | 4.394 | 274,191 |
| 2025-05-07 | 4.930 | 4.930 | 4.800 | 4.900 | 4.394 | 1,466 |
| 2025-05-06 | 4.810 | 4.930 | 4.800 | 4.800 | 4.304 | 3,020,387 |
| 2025-05-05 | 4.880 | 4.900 | 4.710 | 4.800 | 4.304 | 332,480 |
| 2025-05-02 | 4.830 | 4.880 | 4.800 | 4.800 | 4.304 | 129,693 |
| 2025-04-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.251 | 1,893,023 |
| 2025-04-29 | 4.730 | 4.740 | 4.730 | 4.740 | 4.251 | 1,071 |
| 2025-04-28 | 4.740 | 4.740 | 4.710 | 4.740 | 4.251 | 11,536 |
| 2025-04-25 | 4.750 | 4.750 | 4.700 | 4.740 | 4.251 | 21,925 |
| 2025-04-24 | 4.750 | 4.750 | 4.730 | 4.730 | 4.242 | 2,741 |
| 2025-04-23 | 4.800 | 4.800 | 4.730 | 4.750 | 4.260 | 53,921 |
| 2025-04-22 | 4.800 | 4.830 | 4.800 | 4.800 | 4.304 | 2,790 |
| 2025-04-21 | 4.810 | 4.820 | 4.810 | 4.820 | 4.322 | 940 |
| 2025-04-16 | 4.740 | 4.740 | 4.720 | 4.740 | 4.251 | 6,553 |
| 2025-04-15 | 4.740 | 4.740 | 4.710 | 4.710 | 4.224 | 2,868 |
| 2025-04-14 | 4.740 | 4.750 | 4.720 | 4.740 | 4.251 | 52,770 |
| 2025-04-11 | 4.790 | 4.830 | 4.710 | 4.740 | 4.251 | 120,328 |
| 2025-04-10 | 4.800 | 4.800 | 4.790 | 4.790 | 4.295 | 10,867 |
| 2025-04-09 | 4.830 | 4.830 | 4.830 | 4.830 | 4.331 | 0 |
| 2025-04-08 | 4.830 | 4.830 | 4.730 | 4.830 | 4.331 | 41,093 |
| 2025-04-07 | 4.850 | 4.850 | 4.830 | 4.830 | 4.331 | 1,581 |
| 2025-04-04 | 4.870 | 4.870 | 4.870 | 4.870 | 4.367 | 984 |
| 2025-04-03 | 4.880 | 4.900 | 4.880 | 4.900 | 4.394 | 102,834 |
| 2025-04-02 | 4.880 | 4.880 | 4.880 | 4.880 | 4.376 | 578 |
| 2025-04-01 | 4.900 | 4.910 | 4.900 | 4.910 | 4.403 | 514,813 |
| 2025-03-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.304 | 182 |
| 2025-03-28 | 4.870 | 4.900 | 4.800 | 4.800 | 4.304 | 3,594 |
| 2025-03-27 | 4.870 | 4.870 | 4.870 | 4.870 | 4.367 | 1,076 |
| 2025-03-26 | 4.890 | 4.890 | 4.880 | 4.880 | 4.376 | 23,801 |
| 2025-03-25 | 4.940 | 4.940 | 4.880 | 4.880 | 4.295 | 2,298 |
| 2025-03-24 | 4.940 | 4.940 | 4.940 | 4.940 | 4.348 | 3,292 |
| 2025-03-21 | 4.860 | 4.940 | 4.850 | 4.940 | 4.348 | 5,854 |
| 2025-03-20 | 4.840 | 4.860 | 4.840 | 4.860 | 4.278 | 29,304 |
| 2025-03-19 | 4.920 | 4.920 | 4.800 | 4.850 | 4.269 | 21,719 |
| 2025-03-18 | 4.950 | 4.960 | 4.850 | 4.920 | 4.331 | 5,570 |
| 2025-03-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.383 | 0 |
| 2025-03-13 | 5.000 | 5.000 | 4.980 | 4.980 | 4.383 | 2,385 |
| 2025-03-12 | 4.910 | 4.910 | 4.850 | 4.850 | 4.269 | 1,697 |
| 2025-03-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.331 | 662 |
| 2025-03-10 | 4.980 | 4.980 | 4.900 | 4.900 | 4.313 | 3,267 |
| 2025-03-07 | 4.900 | 4.990 | 4.890 | 4.990 | 4.392 | 54,945 |
| 2025-03-06 | 5.000 | 5.000 | 5.000 | 5.000 | 4.401 | 0 |
| 2025-03-05 | 4.810 | 5.000 | 4.800 | 5.000 | 4.401 | 8,185 |
| 2025-03-04 | 4.810 | 4.830 | 4.710 | 4.790 | 4.216 | 8,192 |
| 2025-03-03 | 4.830 | 4.890 | 4.800 | 4.800 | 4.225 | 50,286 |
| 2025-02-28 | 4.900 | 4.900 | 4.850 | 4.900 | 4.313 | 2,091 |
| 2025-02-27 | 4.890 | 4.970 | 4.880 | 4.900 | 4.313 | 9,017 |
| 2025-02-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.392 | 0 |
| 2025-02-25 | 4.850 | 4.990 | 4.850 | 4.990 | 4.392 | 4,160 |
| 2025-02-24 | 4.950 | 4.950 | 4.950 | 4.950 | 4.357 | 960 |
| 2025-02-21 | 4.860 | 4.950 | 4.860 | 4.950 | 4.357 | 1,920 |
| 2025-02-20 | 4.950 | 4.950 | 4.860 | 4.860 | 4.278 | 7,614 |
| 2025-02-19 | 5.090 | 5.090 | 4.950 | 4.960 | 4.366 | 3,502 |
| 2025-02-18 | 5.240 | 5.240 | 4.950 | 5.000 | 4.401 | 26,599 |
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.