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
2026-10-16	34.600	34.950	34.310	34.360	34.360	142,708
2026-10-15	34.490	34.980	33.860	34.500	34.500	435,420
2026-10-14	34.000	34.990	33.860	34.530	34.530	257,045
2026-10-13	34.000	34.000	33.850	33.990	33.990	119,667
2026-10-12	33.890	34.000	33.800	33.910	33.910	118,573
2026-10-09	33.250	33.960	33.250	33.800	33.800	108,828
2026-10-08	33.220	33.820	33.220	33.280	33.280	114,598
2026-10-07	33.500	33.870	33.210	33.300	33.300	193,212
2026-10-06	33.690	34.570	33.020	33.180	33.180	158,129
2026-10-05	33.180	33.980	33.160	33.550	33.550	126,030
2026-10-02	33.100	33.380	32.950	33.020	33.020	147,450
2026-10-01	34.000	34.200	33.010	33.150	33.150	160,971
2026-09-30	34.250	34.490	33.950	34.000	34.000	122,392
2026-09-29	34.010	34.470	34.010	34.270	34.270	118,715
2026-09-28	34.380	34.480	33.910	34.010	34.010	51,226
2026-09-25	35.040	35.150	34.200	34.470	34.470	33,322
2026-09-24	35.000	35.470	34.710	34.850	34.850	18,671
2026-09-23	35.140	35.400	34.700	34.700	34.700	23,664
2026-09-22	34.450	35.470	34.440	34.720	34.720	21,917
2026-09-21	34.000	34.970	33.960	34.430	34.430	23,366
2026-09-18	34.000	35.700	33.940	34.070	34.070	72,766
2026-09-17	33.860	34.400	33.800	34.030	34.030	155,167
2026-09-15	34.990	35.300	33.050	33.860	33.860	150,180
2026-09-14	34.000	36.960	34.000	34.580	34.580	211,565
2026-09-11	33.600	34.200	33.270	33.670	33.670	148,378
2026-09-10	33.500	33.800	32.600	33.270	33.270	122,781
2026-09-09	33.150	33.660	33.150	33.310	33.310	109,147
2026-09-08	33.880	33.880	33.200	33.340	33.340	122,126
2026-09-07	34.060	34.060	33.470	33.490	33.490	111,916
2026-09-04	33.620	34.190	33.620	33.650	33.650	114,067
2026-09-03	34.090	34.860	33.820	34.160	34.160	187,489
2026-09-02	34.340	34.600	32.760	33.920	33.920	121,533
2026-09-01	34.900	34.900	33.970	34.480	34.480	131,234
2026-08-31	32.200	35.140	31.900	35.100	35.100	949,565
2026-08-28	31.580	33.700	30.800	33.380	33.380	526,635
2026-08-27	30.150	31.980	30.150	31.630	31.630	187,622
2026-08-26	30.300	30.320	30.010	30.090	30.090	481,063
2026-08-25	30.500	30.500	30.120	30.210	30.210	111,971
2026-08-24	29.900	30.390	29.900	30.060	30.060	36,139
2026-08-21	30.090	30.310	29.970	29.970	29.970	133,250
2026-08-20	30.300	30.690	29.990	30.010	30.010	45,981
2026-08-19	30.000	30.890	29.980	30.300	30.300	46,329
2026-08-18	30.000	30.000	29.900	29.980	29.980	263,862
2026-08-17	30.130	30.260	29.900	29.980	29.980	198,089
2026-08-14	31.000	31.000	29.900	30.110	30.110	105,140
2026-08-13	30.000	31.440	30.000	30.930	30.930	147,476
2026-08-12	30.050	31.200	30.050	30.300	30.300	498,431
2026-08-11	30.050	30.290	29.980	30.020	30.020	152,690
2026-08-10	30.230	30.580	29.990	30.010	30.010	150,044
2026-08-07	30.080	30.400	29.850	30.230	30.230	123,602
2026-08-06	31.280	32.000	28.500	29.170	29.170	340,209
2026-08-05	31.160	31.780	30.600	30.780	30.780	171,381
2026-08-04	32.010	32.200	30.600	31.120	31.120	401,503
2026-08-03	32.500	32.840	32.000	32.170	32.170	233,007
2026-07-31	31.130	33.500	31.040	33.490	33.490	604,705
2026-07-30	30.500	32.490	30.500	31.990	31.990	565,133
2026-07-29	30.420	31.500	29.880	31.470	31.470	351,140
2026-07-28	30.190	30.500	30.190	30.240	30.240	252,832
2026-07-27	30.200	30.900	30.050	30.160	30.160	219,325
2026-07-24	30.200	30.200	30.020	30.190	30.190	29,143

Page 1 of 11 · 627 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.