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
2026-04-29	27.800	30.880	27.700	29.700	29.231	371,767
2026-04-28	28.190	28.490	27.500	27.770	27.207	19,446
2026-04-27	28.470	28.470	27.960	27.970	27.403	36,594
2026-04-24	27.760	28.990	27.760	27.920	27.354	29,763
2026-04-23	28.100	28.470	27.700	27.790	27.227	88,184
2026-04-22	28.040	28.520	27.140	27.300	26.747	774,366
2026-04-21	28.150	29.100	28.000	28.000	27.432	1,982,518
2026-04-20	28.580	29.070	28.000	28.500	27.922	456,927
2026-04-17	29.570	30.460	28.500	28.520	27.942	62,679
2026-04-16	30.000	30.000	28.750	29.580	28.980	80,127
2026-04-15	29.200	30.700	28.020	29.890	29.284	395,035
2026-04-14	28.000	29.950	27.500	29.320	28.726	345,696
2026-04-13	27.900	29.570	27.500	29.080	28.491	297,233
2026-04-10	27.740	28.170	27.740	27.940	27.374	130,666
2026-04-09	28.010	28.080	27.580	27.590	27.031	208,616
2026-04-08	28.120	28.300	28.010	28.110	27.540	211,750
2026-04-07	28.390	28.400	28.000	28.090	27.521	211,377
2026-04-06	28.500	28.650	28.320	28.350	27.775	211,702
2026-04-01	29.100	29.220	28.350	28.480	27.903	106,334
2026-03-31	27.490	29.500	27.420	29.230	28.638	290,609
2026-03-30	27.800	27.800	27.500	27.690	27.129	1,978
2026-03-27	28.120	28.120	27.240	27.370	26.815	22,447
2026-03-26	28.090	28.300	28.020	28.180	27.485	12,830
2026-03-25	27.950	28.250	27.950	28.110	27.417	2,905
2026-03-24	27.800	28.210	27.800	27.950	27.261	5,313
2026-03-23	27.990	28.000	27.800	27.800	27.115	3,828
2026-03-20	27.410	27.750	27.320	27.400	26.725	8,794
2026-03-19	27.660	27.660	27.400	27.400	26.725	205,665
2026-03-18	27.950	28.220	27.600	27.710	27.027	274,316
2026-03-17	27.800	27.970	27.600	27.610	26.929	216,205
2026-03-13	27.930	28.250	27.790	27.850	27.164	296,294
2026-03-12	27.800	28.000	27.800	27.920	27.232	134,252
2026-03-11	27.780	28.250	27.750	27.800	27.115	140,797
2026-03-10	28.660	28.660	27.700	27.800	27.115	192,847
2026-03-09	28.800	28.800	28.660	28.660	27.954	90,334
2026-03-06	28.900	29.290	28.900	29.000	28.285	28
2026-03-05	29.190	29.690	28.990	29.000	28.285	11,757
2026-03-04	29.610	29.700	28.950	29.190	28.471	50,998
2026-03-03	29.470	29.470	29.020	29.020	28.305	305,215
2026-03-02	29.500	29.590	29.230	29.470	28.744	119,128
2026-02-27	29.300	29.500	29.090	29.260	28.539	11,673
2026-02-26	28.800	29.200	28.800	29.000	28.285	9,991
2026-02-25	29.250	29.300	28.880	28.900	28.126	28,017
2026-02-24	29.130	30.000	29.000	29.060	28.282	17,265
2026-02-23	29.300	29.300	29.100	29.200	28.418	5,261
2026-02-20	29.000	29.300	29.000	29.300	28.516	7,851
2026-02-19	29.300	29.300	28.900	29.090	28.311	12,534
2026-02-18	29.490	29.850	28.950	28.990	28.214	47,862
2026-02-17	29.840	29.850	29.010	29.310	28.525	18,104
2026-02-16	28.500	29.850	28.500	29.750	28.953	25,145
2026-02-13	30.200	30.850	28.000	28.480	27.717	96,874
2026-02-12	32.000	32.000	30.800	30.850	30.024	17,972
2026-02-11	32.800	32.800	32.260	32.260	31.396	5,718
2026-02-10	33.200	33.200	32.740	32.750	31.873	395,995
2026-02-09	34.600	34.600	31.000	33.100	32.214	59,057
2026-02-06	37.500	37.500	34.600	34.600	33.674	34,582
2026-02-05	38.050	38.050	34.600	36.530	35.552	94,442
2026-02-04	41.500	41.500	38.000	38.050	37.031	135,960
2026-02-03	41.800	41.800	41.190	41.200	40.097	291,341
2026-01-30	41.850	41.860	41.500	41.860	40.739	350,207

← NewerPage 3 of 5 · 246 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.