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
2025-05-08	27.290	27.290	27.290	27.290	25.986	504
2025-05-07	27.400	27.400	27.400	27.400	26.090	757
2025-05-06	27.300	27.300	27.300	27.300	25.995	1,274
2025-05-05	27.350	27.350	27.200	27.350	26.043	7,404
2025-05-02	27.350	27.350	27.350	27.350	26.043	404
2025-04-30	27.580	27.580	27.570	27.570	26.252	656
2025-04-29	27.200	27.600	27.200	27.600	26.281	840
2025-04-28	27.200	27.200	27.180	27.200	25.900	4,126
2025-04-25	27.540	27.540	27.250	27.540	26.224	1,496
2025-04-23	27.530	27.900	27.530	27.900	26.566	945
2025-04-22	27.900	27.900	27.700	27.700	26.376	516
2025-04-21	27.900	27.900	27.900	27.900	26.566	1,249
2025-04-16	27.760	28.000	27.760	28.000	26.662	573
2025-04-15	28.200	28.200	27.740	28.200	26.852	838
2025-04-14	28.200	28.200	27.530	27.530	26.214	1,387
2025-04-11	28.800	28.800	28.500	28.750	27.376	832
2025-04-10	29.500	29.500	29.000	29.000	27.614	1,672
2025-04-09	30.500	30.500	30.000	30.000	28.566	741
2025-04-08	30.600	30.600	30.150	30.150	28.709	959
2025-04-07	31.080	31.080	30.060	30.570	29.109	402,033
2025-04-04	31.510	31.510	31.000	31.080	29.594	402,262
2025-04-03	31.100	32.000	31.090	31.090	29.604	397,915
2025-04-02	31.200	31.200	30.990	31.000	29.518	399,053
2025-04-01	30.060	30.070	30.060	30.060	28.623	199,456
2025-03-31	30.000	30.100	30.000	30.060	28.623	200,447
2025-03-28	29.270	30.000	29.270	30.000	28.566	396,167
2025-03-27	30.000	30.020	29.000	29.280	27.880	220,513
2025-03-26	30.000	30.000	29.990	30.000	28.566	398,551
2025-03-25	29.560	29.560	29.500	29.560	28.147	389,351
2025-03-24	29.000	29.500	28.750	29.500	28.090	399,090
2025-03-21	28.440	28.450	28.440	28.440	27.081	300,803
2025-03-20	28.320	28.440	28.310	28.330	26.976	212,146
2025-03-19	28.310	28.310	28.300	28.310	26.957	299,900
2025-03-18	28.210	28.220	28.210	28.220	26.871	200,365
2025-03-14	28.210	28.210	28.000	28.200	26.852	252,215
2025-03-13	28.000	28.010	28.000	28.000	26.662	212,297
2025-03-12	27.200	27.940	27.200	27.930	26.595	135,164
2025-03-11	27.900	27.920	27.900	27.920	26.585	54,428
2025-03-10	27.900	27.910	27.900	27.910	26.576	13,120
2025-03-07	27.900	27.900	27.840	27.900	26.566	31,516
2025-03-06	27.850	27.900	27.850	27.870	26.538	81,288
2025-03-05	27.610	27.860	27.610	27.860	26.528	10,861
2025-03-04	27.600	27.850	27.600	27.850	26.519	16,176
2025-03-03	27.400	27.400	27.400	27.400	26.090	348
2025-02-28	27.210	27.450	27.210	27.210	25.909	5,932
2025-02-27	27.200	27.200	27.200	27.200	25.900	478
2025-02-26	26.800	27.100	26.800	27.100	25.805	1,001
2025-02-25	27.000	27.000	27.000	27.000	25.709	781
2025-02-24	26.160	26.600	26.120	26.600	25.329	1,014
2025-02-21	26.150	26.150	26.140	26.150	24.900	33,425
2025-02-20	25.500	26.100	25.500	26.100	24.852	443
2025-02-19	25.500	25.500	25.500	25.500	24.281	964
2025-02-18	25.150	25.200	25.150	25.200	23.995	1,933
2025-02-17	25.000	25.300	25.000	25.200	23.995	5,715
2025-02-14	24.400	25.010	24.400	25.010	23.815	5,282
2025-02-13	24.650	25.000	24.640	25.000	23.805	25,720
2025-02-12	24.500	24.660	24.000	24.650	23.472	70,063
2025-02-11	24.500	24.500	24.100	24.100	22.948	1,420
2025-02-10	24.350	24.500	24.300	24.500	23.329	3,681
2025-02-07	24.500	24.500	24.480	24.480	23.310	535

← NewerPage 7 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.