Fibra Infraestructura y Energía México, S.A. de historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.160	30.350	30.000	30.120	30.120	19,830
2026-07-22	30.140	30.200	30.120	30.160	29.984	40,527
2026-07-21	30.200	30.200	29.900	30.120	29.944	32,142
2026-07-20	30.350	30.690	30.100	30.190	30.013	39,892
2026-07-17	30.110	30.850	30.110	30.300	30.123	11,775
2026-07-16	30.200	30.340	30.000	30.170	29.994	119,423
2026-07-15	31.000	31.000	30.100	30.230	30.053	146,186
2026-07-14	30.020	32.400	29.600	31.740	31.554	443,299
2026-07-13	30.090	31.210	29.650	30.580	30.401	392,791
2026-07-10	30.100	30.100	29.800	30.100	29.924	77,673
2026-07-09	30.100	30.100	29.660	29.850	29.675	109,651
2026-07-08	30.000	30.090	29.400	29.760	29.586	130,600
2026-07-07	29.900	30.000	29.600	29.880	29.705	103,838
2026-07-06	30.280	30.280	29.630	29.950	29.775	99,881
2026-07-03	30.000	30.790	29.980	30.030	29.854	126,329
2026-07-02	30.020	30.970	29.520	29.990	29.815	264,296
2026-07-01	31.060	31.490	29.300	30.030	29.854	232,758
2026-06-30	29.200	32.500	29.200	32.280	32.091	507,437
2026-06-29	29.010	29.390	29.000	29.390	29.218	108,930
2026-06-26	28.930	29.310	28.800	28.930	28.761	123,249
2026-06-25	28.900	29.410	28.900	28.990	28.821	120,535
2026-06-24	29.500	29.500	28.900	29.130	28.960	117,146
2026-06-23	29.200	29.200	28.930	29.150	28.980	110,512
2026-06-22	29.400	29.400	29.100	29.100	28.930	79,890
2026-06-19	29.500	29.500	29.240	29.260	29.089	159,060
2026-06-18	29.100	29.800	29.100	29.180	29.009	223,961
2026-06-17	29.500	29.840	29.020	29.210	29.039	44,516
2026-06-16	30.850	30.850	29.360	29.490	29.318	24,742
2026-06-15	29.500	31.850	28.830	31.300	30.942	460,352
2026-06-12	28.800	29.500	28.760	29.100	28.767	16,325
2026-06-11	28.520	28.870	28.500	28.870	28.539	16,070
2026-06-10	28.950	28.990	28.400	28.490	28.164	28,465
2026-06-09	28.970	29.000	28.800	28.850	28.520	20,712
2026-06-08	28.910	28.990	28.800	28.840	28.510	19,308
2026-06-05	29.100	29.100	28.900	29.100	28.767	27,969
2026-06-04	28.960	29.380	28.800	28.910	28.579	25,102
2026-06-03	29.460	30.000	28.780	28.780	28.451	47,180
2026-06-02	29.000	29.100	28.800	28.980	28.648	33,284
2026-06-01	30.900	30.900	28.620	29.050	28.717	90,069
2026-05-29	28.700	32.000	28.020	30.990	30.635	481,062
2026-05-28	28.990	29.000	28.200	28.450	28.124	35,907
2026-05-27	29.700	30.300	28.510	28.960	28.628	266,985
2026-05-26	28.800	30.500	28.000	30.470	30.121	435,895
2026-05-25	28.950	28.950	28.200	28.280	27.956	49,631
2026-05-22	28.980	29.100	28.440	28.520	28.193	34,857
2026-05-21	28.900	29.000	28.790	28.930	28.599	38,799
2026-05-20	28.700	28.850	28.510	28.600	28.273	7,448
2026-05-19	28.390	28.870	28.390	28.590	28.138	12,119
2026-05-18	28.710	28.930	28.500	28.680	28.227	13,816
2026-05-15	29.000	29.000	28.500	28.570	28.118	6,304
2026-05-14	28.750	29.200	28.200	28.540	28.089	8,905
2026-05-13	29.000	29.190	28.600	29.140	28.679	9,969
2026-05-12	28.780	29.700	27.650	28.710	28.256	158,722
2026-05-11	28.500	29.000	28.000	28.500	28.050	183,687
2026-05-08	28.990	29.000	27.700	28.320	27.872	64,848
2026-05-07	28.650	28.990	28.600	28.870	28.414	19,284
2026-05-06	28.990	28.990	28.610	28.660	28.207	12,274
2026-05-05	29.250	29.350	28.500	28.750	28.296	41,294
2026-05-04	30.200	30.200	29.000	29.000	28.542	114,880
2026-04-30	29.580	31.940	28.760	30.570	30.087	226,369

← NewerPage 2 of 11 · 627 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.1764 MXN
2026-06-16	0.1764 MXN
2026-05-20	0.1260 MXN
2026-04-29	0.1260 MXN
2026-03-27	0.1260 MXN
2026-02-26	0.0630 MXN
2026-01-27	0.1196 MXN
2025-12-24	0.1196 MXN
2025-10-16	0.1195 MXN
2025-09-18	0.1196 MXN
2025-06-09	0.1196 MXN
2025-05-12	0.1196 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.