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
2025-10-28	32.240	32.240	31.850	31.870	30.845	400,312
2025-10-27	32.200	32.260	31.200	31.650	30.632	386,152
2025-10-24	32.500	32.500	32.240	32.250	31.213	399,897
2025-10-23	32.950	32.950	32.490	32.550	31.503	401,169
2025-10-22	32.290	32.290	32.100	32.100	31.068	395,669
2025-10-21	31.980	31.990	31.980	31.990	30.961	400,476
2025-10-20	31.980	31.980	31.590	31.590	30.574	397,538
2025-10-17	31.470	31.470	31.460	31.470	30.458	2,478
2025-10-16	31.400	31.500	31.300	31.400	30.390	931
2025-10-15	31.950	31.950	31.750	31.750	30.613	3,642
2025-10-14	32.770	32.770	31.990	31.990	30.845	18,319
2025-10-13	32.780	32.850	32.780	32.850	31.674	3,019
2025-10-10	32.800	32.800	32.770	32.780	31.606	2,756
2025-10-08	32.900	33.000	32.900	33.000	31.819	392,220
2025-10-07	32.990	32.990	32.890	32.900	31.722	399,630
2025-10-06	32.990	32.990	32.790	32.800	31.626	400,057
2025-10-03	32.600	32.600	32.490	32.500	31.336	399,894
2025-10-02	32.900	33.000	32.000	32.370	31.211	400,570
2025-10-01	34.230	34.230	31.990	32.690	31.520	391,647
2025-09-30	34.480	35.000	33.900	34.210	32.985	401,531
2025-09-29	32.950	35.000	32.950	34.380	33.149	515,528
2025-09-26	33.000	33.000	32.960	32.970	31.790	400,647
2025-09-25	33.020	33.030	33.020	33.030	31.847	399,415
2025-09-24	33.000	33.000	32.990	33.000	31.819	246,614
2025-09-23	33.100	33.490	33.010	33.080	31.896	138,718
2025-09-22	33.300	33.300	33.100	33.100	31.915	391,428
2025-09-19	33.010	33.010	32.990	32.990	31.809	3,156
2025-09-18	33.500	33.500	33.000	33.000	31.819	3,277
2025-09-17	33.900	34.200	33.000	33.000	31.703	7,264
2025-09-15	33.970	33.970	33.900	33.900	32.568	847
2025-09-12	34.500	34.500	34.500	34.500	33.144	988
2025-09-11	33.830	33.830	33.750	33.750	32.424	1,286
2025-09-10	33.800	33.850	33.800	33.800	32.472	1,615
2025-09-09	33.000	33.800	33.000	33.060	31.761	400,901
2025-09-08	32.000	35.000	31.980	33.370	32.059	401,990
2025-09-05	32.000	32.000	31.980	32.000	30.743	2,597
2025-09-04	31.940	32.000	31.940	32.000	30.743	400,875
2025-09-03	32.000	32.000	31.940	32.000	30.743	400,387
2025-09-02	32.300	32.310	32.300	32.300	31.031	322,941
2025-09-01	32.000	32.310	32.000	32.310	31.040	398,144
2025-08-29	31.500	33.000	31.000	32.910	31.617	364,822
2025-08-28	32.000	32.000	31.890	32.000	30.743	400,191
2025-08-27	30.900	32.000	30.900	31.950	30.695	390,305
2025-08-26	29.600	31.950	29.590	31.820	30.570	397,173
2025-08-25	29.500	29.850	29.000	29.610	28.446	368,754
2025-08-22	30.700	30.710	28.020	29.920	28.744	385,468
2025-08-21	30.450	31.950	30.450	31.630	30.387	399,792
2025-08-20	30.390	30.400	30.000	30.180	28.994	391,684
2025-08-19	30.490	30.490	30.000	30.400	29.205	394,414
2025-08-18	28.960	30.490	28.960	30.490	29.292	2,640
2025-08-15	28.940	28.950	28.940	28.950	27.812	361,748
2025-08-14	28.900	28.950	28.890	28.950	27.812	406,438
2025-08-13	28.980	28.990	28.900	28.900	27.764	401,398
2025-08-12	29.000	29.000	29.000	29.000	27.860	688
2025-08-11	29.000	29.000	29.000	29.000	27.860	719
2025-08-08	29.000	29.000	28.900	29.000	27.860	1,054
2025-08-07	29.500	29.500	29.010	29.010	27.870	1,074
2025-08-06	30.000	30.000	29.500	29.500	28.341	2,094
2025-08-05	29.300	29.300	29.300	29.300	28.149	793
2025-08-04	29.000	29.000	29.000	29.000	27.860	608

← NewerPage 5 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.