Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4.720 | 4.750 | 4.700 | 4.750 | 4.116 | 13,187 |
| 2024-11-15 | 4.810 | 4.810 | 4.800 | 4.810 | 4.168 | 3,852 |
| 2024-11-14 | 4.720 | 4.800 | 4.720 | 4.800 | 4.160 | 4,528 |
| 2024-11-13 | 4.800 | 4.800 | 4.710 | 4.710 | 4.082 | 3,339 |
| 2024-11-12 | 4.790 | 4.790 | 4.790 | 4.790 | 4.151 | 400 |
| 2024-11-11 | 4.780 | 4.780 | 4.730 | 4.750 | 4.116 | 8,027 |
| 2024-11-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.160 | 699 |
| 2024-11-07 | 4.800 | 4.800 | 4.700 | 4.720 | 4.090 | 9,245 |
| 2024-11-06 | 4.750 | 4.750 | 4.750 | 4.750 | 4.116 | 1,217 |
| 2024-11-05 | 4.800 | 4.800 | 4.710 | 4.750 | 4.116 | 5,498 |
| 2024-11-04 | 4.820 | 4.820 | 4.800 | 4.800 | 4.160 | 5,029 |
| 2024-11-01 | 4.820 | 4.820 | 4.820 | 4.820 | 4.177 | 3,714 |
| 2024-10-31 | 4.710 | 4.830 | 4.700 | 4.830 | 4.186 | 10,003 |
| 2024-10-30 | 4.890 | 4.890 | 4.830 | 4.840 | 4.194 | 1,483 |
| 2024-10-29 | 4.850 | 4.850 | 4.780 | 4.830 | 4.186 | 11,528 |
| 2024-10-28 | 4.790 | 4.840 | 4.790 | 4.800 | 4.160 | 7,916 |
| 2024-10-25 | 4.790 | 4.890 | 4.700 | 4.700 | 4.073 | 11,220 |
| 2024-10-24 | 4.790 | 4.790 | 4.700 | 4.700 | 4.073 | 10,847 |
| 2024-10-23 | 4.850 | 4.850 | 4.700 | 4.700 | 4.073 | 33,636 |
| 2024-10-22 | 4.900 | 4.960 | 4.840 | 4.840 | 4.194 | 54,046 |
| 2024-10-21 | 4.970 | 4.970 | 4.900 | 4.910 | 4.255 | 5,371 |
| 2024-10-18 | 4.900 | 4.960 | 4.900 | 4.940 | 4.281 | 1,057 |
| 2024-10-17 | 4.850 | 4.950 | 4.850 | 4.950 | 4.290 | 2,203 |
| 2024-10-16 | 4.950 | 4.950 | 4.900 | 4.950 | 4.290 | 2,522 |
| 2024-10-15 | 4.850 | 4.960 | 4.850 | 4.900 | 4.246 | 73,422 |
| 2024-10-14 | 4.930 | 4.990 | 4.860 | 4.970 | 4.307 | 59,941 |
| 2024-10-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.315 | 0 |
| 2024-10-10 | 4.980 | 4.980 | 4.910 | 4.980 | 4.315 | 1,503 |
| 2024-10-09 | 4.940 | 4.990 | 4.940 | 4.950 | 4.290 | 8,946 |
| 2024-10-08 | 4.910 | 4.950 | 4.910 | 4.940 | 4.281 | 4,858 |
| 2024-10-07 | 4.990 | 5.000 | 4.940 | 4.990 | 4.324 | 35,863 |
| 2024-10-04 | 4.980 | 4.990 | 4.980 | 4.990 | 4.324 | 7,181 |
| 2024-10-03 | 4.990 | 4.990 | 4.920 | 4.920 | 4.264 | 3,380 |
| 2024-10-02 | 4.900 | 4.990 | 4.810 | 4.990 | 4.324 | 121,980 |
| 2024-09-30 | 4.980 | 4.980 | 4.910 | 4.980 | 4.315 | 4,194 |
| 2024-09-27 | 4.980 | 4.980 | 4.950 | 4.950 | 4.290 | 3,432 |
| 2024-09-26 | 4.900 | 4.990 | 4.810 | 4.910 | 4.255 | 27,206 |
| 2024-09-25 | 4.990 | 4.990 | 4.880 | 4.990 | 4.324 | 38,581 |
| 2024-09-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.324 | 14,016 |
| 2024-09-23 | 4.990 | 4.990 | 4.980 | 4.980 | 4.315 | 1,576 |
| 2024-09-20 | 4.990 | 4.990 | 4.990 | 4.990 | 4.324 | 10,513 |
| 2024-09-19 | 4.980 | 4.990 | 4.980 | 4.990 | 4.324 | 7,598 |
| 2024-09-18 | 4.940 | 4.990 | 4.900 | 4.990 | 4.324 | 15,408 |
| 2024-09-17 | 4.990 | 4.990 | 4.940 | 4.990 | 4.324 | 15,106 |
| 2024-09-13 | 4.930 | 4.980 | 4.910 | 4.980 | 4.315 | 7,766 |
| 2024-09-12 | 4.920 | 4.990 | 4.920 | 4.990 | 4.324 | 65,254 |
| 2024-09-11 | 4.920 | 4.990 | 4.920 | 4.990 | 4.324 | 83,714 |
| 2024-09-10 | 4.950 | 4.990 | 4.950 | 4.970 | 4.307 | 915 |
| 2024-09-09 | 4.990 | 4.990 | 4.930 | 4.990 | 4.324 | 58,415 |
| 2024-09-06 | 4.990 | 4.990 | 4.930 | 4.990 | 4.324 | 3,547 |
| 2024-09-05 | 4.980 | 4.990 | 4.920 | 4.990 | 4.324 | 41,306 |
| 2024-09-04 | 4.980 | 4.990 | 4.910 | 4.990 | 4.324 | 72,570 |
| 2024-09-03 | 4.990 | 4.990 | 4.970 | 4.970 | 4.307 | 909 |
| 2024-09-02 | 4.960 | 4.990 | 4.950 | 4.980 | 4.315 | 2,356 |
| 2024-08-30 | 4.990 | 5.000 | 4.950 | 4.990 | 4.324 | 129,706 |
| 2024-08-29 | 4.970 | 5.000 | 4.910 | 5.000 | 4.333 | 3,174,182 |
| 2024-08-28 | 4.810 | 4.970 | 4.700 | 4.960 | 4.298 | 126,112 |
| 2024-08-27 | 4.910 | 4.920 | 4.860 | 4.860 | 4.212 | 64,169 |
| 2024-08-26 | 4.910 | 4.990 | 4.910 | 4.990 | 4.324 | 79,836 |
| 2024-08-23 | 4.990 | 4.990 | 4.910 | 4.980 | 4.315 | 2,087 |
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.