Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 5.110 | 5.180 | 5.100 | 5.140 | 4.524 | 1,796 |
| 2025-02-14 | 4.990 | 5.010 | 4.990 | 5.010 | 4.410 | 1,162 |
| 2025-02-13 | 5.010 | 5.010 | 4.980 | 5.010 | 4.410 | 3,476 |
| 2025-02-12 | 4.980 | 4.990 | 4.900 | 4.990 | 4.392 | 4,925 |
| 2025-02-11 | 4.950 | 4.980 | 4.950 | 4.980 | 4.383 | 1,255 |
| 2025-02-10 | 4.990 | 4.990 | 4.950 | 4.950 | 4.357 | 2,735 |
| 2025-02-07 | 5.000 | 5.000 | 4.950 | 4.980 | 4.383 | 154,423 |
| 2025-02-06 | 4.950 | 5.000 | 4.950 | 5.000 | 4.401 | 6,922 |
| 2025-02-05 | 4.960 | 5.020 | 4.950 | 4.960 | 4.366 | 4,937 |
| 2025-02-04 | 4.960 | 5.050 | 4.950 | 4.950 | 4.357 | 5,489 |
| 2025-01-31 | 5.030 | 5.060 | 4.950 | 5.050 | 4.445 | 2,550 |
| 2025-01-30 | 5.010 | 5.020 | 4.950 | 5.010 | 4.410 | 7,332 |
| 2025-01-29 | 5.030 | 5.030 | 4.950 | 4.990 | 4.392 | 1,482 |
| 2025-01-28 | 4.980 | 4.990 | 4.950 | 4.990 | 4.392 | 1,745 |
| 2025-01-27 | 4.890 | 4.980 | 4.890 | 4.970 | 4.375 | 10,462 |
| 2025-01-24 | 4.950 | 4.950 | 4.850 | 4.920 | 4.331 | 35,208 |
| 2025-01-23 | 4.940 | 4.960 | 4.920 | 4.930 | 4.339 | 5,376 |
| 2025-01-22 | 4.980 | 5.080 | 4.910 | 5.000 | 4.401 | 466,404 |
| 2025-01-21 | 4.990 | 4.990 | 4.910 | 4.910 | 4.322 | 2,413 |
| 2025-01-20 | 4.980 | 4.990 | 4.980 | 4.990 | 4.392 | 1,680 |
| 2025-01-17 | 4.900 | 4.990 | 4.900 | 4.910 | 4.322 | 1,807 |
| 2025-01-16 | 5.110 | 5.110 | 4.860 | 4.920 | 4.331 | 38,358 |
| 2025-01-15 | 5.020 | 5.120 | 5.010 | 5.010 | 4.410 | 32,002 |
| 2025-01-14 | 5.140 | 5.140 | 5.010 | 5.010 | 4.410 | 57,564 |
| 2025-01-13 | 5.390 | 5.390 | 5.120 | 5.120 | 4.507 | 14,992 |
| 2025-01-10 | 5.280 | 5.400 | 5.200 | 5.400 | 4.753 | 3,408 |
| 2025-01-09 | 5.250 | 5.270 | 5.250 | 5.270 | 4.639 | 787 |
| 2025-01-08 | 5.300 | 5.400 | 5.270 | 5.270 | 4.639 | 6,680 |
| 2025-01-07 | 5.250 | 5.470 | 5.250 | 5.350 | 4.709 | 2,950 |
| 2025-01-06 | 5.450 | 5.490 | 5.360 | 5.360 | 4.718 | 3,111 |
| 2025-01-03 | 5.370 | 5.450 | 5.350 | 5.350 | 4.709 | 1,432 |
| 2025-01-02 | 5.390 | 5.500 | 5.380 | 5.480 | 4.824 | 25,108 |
| 2024-12-31 | 5.480 | 5.500 | 5.370 | 5.500 | 4.841 | 463,026 |
| 2024-12-30 | 5.200 | 5.500 | 5.200 | 5.500 | 4.841 | 468,295 |
| 2024-12-27 | 5.400 | 5.400 | 5.200 | 5.230 | 4.603 | 2,477 |
| 2024-12-26 | 5.390 | 5.390 | 5.380 | 5.380 | 4.736 | 1,219 |
| 2024-12-24 | 5.440 | 5.440 | 5.440 | 5.440 | 4.788 | 0 |
| 2024-12-23 | 5.170 | 5.450 | 5.170 | 5.440 | 4.788 | 229,721 |
| 2024-12-20 | 5.030 | 5.270 | 5.030 | 5.070 | 4.463 | 431,293 |
| 2024-12-19 | 5.100 | 5.130 | 5.100 | 5.130 | 4.515 | 23,176 |
| 2024-12-18 | 5.290 | 5.290 | 5.200 | 5.200 | 4.577 | 279 |
| 2024-12-17 | 5.140 | 5.370 | 5.140 | 5.200 | 4.577 | 76,784 |
| 2024-12-16 | 5.330 | 5.330 | 5.150 | 5.150 | 4.533 | 19,131 |
| 2024-12-13 | 5.210 | 5.330 | 5.210 | 5.330 | 4.691 | 4,014 |
| 2024-12-11 | 5.320 | 5.320 | 5.320 | 5.320 | 4.683 | 256 |
| 2024-12-10 | 5.250 | 5.340 | 5.250 | 5.340 | 4.700 | 26,545 |
| 2024-12-09 | 5.350 | 5.350 | 5.220 | 5.220 | 4.595 | 2,583 |
| 2024-12-06 | 5.140 | 5.350 | 5.140 | 5.350 | 4.709 | 81,937 |
| 2024-12-05 | 5.250 | 5.250 | 5.250 | 5.250 | 4.621 | 577 |
| 2024-12-04 | 5.180 | 5.250 | 5.180 | 5.250 | 4.621 | 4,162 |
| 2024-12-03 | 5.240 | 5.250 | 5.210 | 5.250 | 4.621 | 35,776 |
| 2024-12-02 | 5.380 | 5.380 | 5.380 | 5.380 | 4.736 | 2,079 |
| 2024-11-29 | 5.340 | 5.380 | 5.340 | 5.380 | 4.736 | 909 |
| 2024-11-28 | 5.300 | 5.400 | 5.190 | 5.400 | 4.753 | 20,904 |
| 2024-11-27 | 5.150 | 5.300 | 5.000 | 5.300 | 4.665 | 111,363 |
| 2024-11-26 | 4.840 | 5.150 | 4.830 | 5.150 | 4.533 | 38,672 |
| 2024-11-25 | 4.700 | 4.950 | 4.630 | 4.900 | 4.313 | 156,432 |
| 2024-11-22 | 4.700 | 4.800 | 4.700 | 4.730 | 4.163 | 35,376 |
| 2024-11-21 | 4.830 | 4.830 | 4.700 | 4.720 | 4.155 | 7,341 |
| 2024-11-20 | 4.840 | 4.840 | 4.840 | 4.840 | 4.194 | 1,727 |
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.