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
2025-08-01	27.800	30.000	27.000	29.180	28.033	402,589
2025-07-31	27.850	28.500	27.840	28.500	27.380	396,903
2025-07-30	28.300	28.300	27.850	27.850	26.756	390,547
2025-07-29	28.000	28.320	27.000	28.300	27.188	47,441
2025-07-28	29.000	29.000	28.600	28.600	27.476	1,697
2025-07-25	29.700	29.700	28.990	29.000	27.860	400,528
2025-07-24	28.500	29.000	28.490	28.970	27.832	402,154
2025-07-23	28.000	28.500	27.990	28.000	26.900	402,398
2025-07-22	27.700	27.700	27.200	27.200	26.131	402,507
2025-07-21	28.010	28.010	27.750	27.750	26.660	388,902
2025-07-18	27.900	28.000	27.700	27.790	26.698	401,001
2025-07-17	27.800	27.810	27.800	27.810	26.717	396,117
2025-07-16	27.800	27.800	27.700	27.790	26.698	40,141
2025-07-15	28.000	28.000	27.510	27.530	26.448	401,543
2025-07-14	27.400	27.400	27.310	27.320	26.246	6,355
2025-07-11	28.000	28.010	27.300	27.310	26.237	406,430
2025-07-10	27.900	27.900	27.300	27.300	26.227	9,106
2025-07-09	27.300	27.310	27.280	27.310	26.237	3,303
2025-07-08	27.600	27.600	27.300	27.300	26.227	2,186
2025-07-07	27.000	27.000	26.990	27.000	25.939	8,395
2025-07-04	26.990	27.000	26.990	27.000	25.939	1,595
2025-07-03	27.400	27.400	26.950	26.990	25.929	2,268
2025-07-02	27.500	27.580	27.400	27.420	26.343	2,083
2025-07-01	28.800	28.800	27.500	27.500	26.419	2,128
2025-06-30	27.900	30.000	27.900	28.630	27.505	2,722
2025-06-27	30.500	31.570	27.480	27.900	26.804	404,895
2025-06-26	30.000	32.000	29.990	31.170	29.945	498,942
2025-06-25	28.520	30.000	28.520	30.000	28.821	501,521
2025-06-24	28.700	28.710	28.690	28.700	27.572	508,454
2025-06-23	28.600	28.610	28.080	28.600	27.476	397,838
2025-06-20	29.000	29.140	28.800	28.800	27.668	400,948
2025-06-19	29.000	29.010	29.000	29.000	27.860	5,977
2025-06-18	28.990	29.000	28.990	29.000	27.860	400,404
2025-06-17	28.000	29.000	27.990	29.000	27.860	603,126
2025-06-16	28.000	28.000	28.000	28.000	26.900	605
2025-06-13	27.990	28.000	27.990	28.000	26.900	1,065
2025-06-12	28.000	28.000	28.000	28.000	26.900	1,454
2025-06-11	28.000	28.000	27.350	27.350	26.275	588
2025-06-10	26.950	26.960	26.950	26.960	25.901	1,193
2025-06-09	26.600	27.500	26.600	26.950	25.891	4,478
2025-06-06	26.520	26.950	26.520	26.890	25.719	1,267
2025-06-05	28.000	28.000	27.000	27.000	25.824	1,625
2025-06-03	27.800	27.800	27.570	27.570	26.369	1,277
2025-06-02	28.000	28.000	28.000	28.000	26.780	727
2025-05-30	28.000	28.100	27.900	28.100	26.876	4,315
2025-05-29	28.100	28.100	28.080	28.080	26.857	2,530
2025-05-28	28.000	28.100	28.000	28.090	26.866	4,038
2025-05-27	27.900	27.900	27.700	27.700	26.493	673
2025-05-26	28.000	28.000	27.570	28.000	26.780	1,909
2025-05-23	27.990	27.990	27.980	27.980	26.761	1,580
2025-05-22	26.560	28.100	26.560	28.100	26.876	3,040
2025-05-21	25.950	26.120	25.950	26.120	24.982	10,727
2025-05-20	25.380	25.400	25.380	25.400	24.293	2,792
2025-05-19	25.390	25.390	25.000	25.250	24.150	7,544
2025-05-16	25.100	25.400	25.000	25.390	24.284	19,086
2025-05-15	25.800	25.800	25.070	25.070	23.978	23,887
2025-05-14	25.800	25.900	25.800	25.900	24.772	709
2025-05-13	25.900	25.900	25.850	25.900	24.772	4,766
2025-05-12	27.000	27.000	25.940	25.940	24.810	1,638
2025-05-09	27.270	27.270	27.000	27.000	25.709	971

← NewerPage 6 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.