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
2026-01-30	41.850	41.860	41.500	41.860	40.739	350,207
2026-01-29	42.000	42.000	42.000	42.000	40.875	1,546
2026-01-28	42.800	42.800	42.750	42.800	41.654	8,297
2026-01-27	43.000	43.000	42.500	42.500	41.362	1,271
2026-01-26	43.000	43.000	42.400	42.400	41.148	1,184
2026-01-23	42.070	42.100	42.070	42.100	40.857	3,483
2026-01-22	41.000	42.150	41.000	42.070	40.828	4,782
2026-01-21	41.200	41.200	40.300	40.300	39.110	2,317
2026-01-20	39.000	40.380	38.650	40.150	38.965	1,855
2026-01-19	38.000	38.000	37.990	38.000	36.878	354,860
2026-01-16	39.910	39.910	38.000	38.010	36.888	576,335
2026-01-15	38.500	39.000	38.480	39.000	37.849	420,160
2026-01-14	38.300	38.300	38.260	38.260	37.131	346,202
2026-01-13	38.420	38.490	38.350	38.490	37.354	450,441
2026-01-12	38.730	39.000	38.410	38.420	37.286	256,736
2026-01-09	39.300	39.300	38.740	38.740	37.596	279,784
2026-01-08	38.950	39.350	38.840	39.350	38.188	303,133
2026-01-07	39.200	39.200	38.250	39.050	37.897	173,005
2026-01-06	40.500	40.500	39.000	39.300	38.140	3,104
2026-01-05	41.000	41.200	40.490	40.490	39.295	4,758
2026-01-02	42.700	42.700	41.080	41.080	39.867	5,398
2025-12-31	42.400	42.400	41.600	41.710	40.479	3,798
2025-12-30	43.500	43.500	42.700	42.700	41.440	3,258
2025-12-29	45.320	45.900	43.820	43.820	42.526	7,451
2025-12-26	43.000	44.000	43.000	44.000	42.701	861
2025-12-19	40.700	41.480	40.700	41.480	40.146	2,457
2025-12-18	41.480	41.480	41.000	41.000	39.682	798
2025-12-17	39.700	39.700	39.700	39.700	38.423	1,068
2025-12-16	38.400	39.710	38.400	38.840	37.591	400,527
2025-12-15	38.400	39.160	37.490	38.990	37.736	400,564
2025-12-11	37.990	38.660	37.700	37.710	36.497	395,996
2025-12-10	38.310	38.310	37.990	38.000	36.778	397,012
2025-12-09	38.750	38.750	38.290	38.300	37.068	397,768
2025-12-08	38.680	38.760	38.510	38.620	37.378	401,873
2025-12-05	39.300	39.300	38.440	38.760	37.514	201,125
2025-12-04	40.000	40.000	39.290	39.300	38.036	401,391
2025-12-03	37.390	39.030	37.390	39.030	37.775	408,082
2025-12-02	37.390	37.390	37.380	37.390	36.188	399,074
2025-12-01	36.990	37.950	36.990	37.390	36.188	405,242
2025-11-28	36.100	37.000	35.500	36.800	35.617	392,879
2025-11-27	35.800	35.800	35.310	35.320	34.184	398,121
2025-11-26	35.900	35.910	35.000	35.310	34.175	391,998
2025-11-25	36.400	36.400	35.900	35.900	34.746	78,009
2025-11-24	36.950	36.950	36.400	36.400	35.229	314,407
2025-11-21	36.990	36.990	36.980	36.980	35.791	400,525
2025-11-20	35.470	37.000	35.470	36.980	35.791	402,360
2025-11-19	35.000	36.110	35.000	35.470	34.329	399,821
2025-11-18	34.800	34.800	33.900	34.540	33.429	401,039
2025-11-14	33.000	36.000	33.000	34.820	33.700	406,281
2025-11-13	33.000	33.010	33.000	33.010	31.948	396,543
2025-11-12	32.700	33.010	32.700	32.950	31.890	397,610
2025-11-11	32.600	33.000	32.600	33.000	31.939	400,649
2025-11-10	32.620	32.700	32.600	32.600	31.552	294,690
2025-11-07	32.700	32.700	32.660	32.660	31.610	753
2025-11-05	32.850	32.850	32.660	32.660	31.610	2,797
2025-11-04	32.750	32.760	32.750	32.760	31.707	632
2025-11-03	32.850	32.850	32.840	32.840	31.784	1,093
2025-10-31	32.450	32.790	32.450	32.790	31.736	595
2025-10-30	32.500	32.500	32.500	32.500	31.455	503
2025-10-29	32.850	32.850	31.950	31.950	30.923	1,635

← NewerPage 4 of 11 · 628 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.