FIBRA Storage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	17.800	17.810	17.800	17.810	16.129	5,417
2024-02-28	17.810	17.810	17.810	17.810	16.129	4,509
2024-02-27	17.770	17.770	17.770	17.770	16.092	0
2024-02-26	17.770	17.770	17.770	17.770	16.092	0
2024-02-23	17.770	17.770	17.770	17.770	16.092	541
2024-02-22	17.780	17.780	17.780	17.780	16.102	0
2024-02-21	17.780	17.780	17.780	17.780	16.102	0
2024-02-20	17.780	17.780	17.780	17.780	16.102	5,401
2024-02-19	17.770	17.770	17.770	17.770	16.092	5,427
2024-02-16	17.770	17.770	17.770	17.770	16.092	5,660
2024-02-15	17.770	17.780	17.770	17.770	16.092	4,213
2024-02-14	17.820	17.820	17.820	17.820	16.138	3,056
2024-02-13	17.800	17.810	17.800	17.810	16.129	3,028
2024-02-12	17.830	17.830	17.830	17.830	16.147	2,425
2024-02-09	17.790	17.800	17.790	17.800	16.120	5,410
2024-02-08	17.800	17.800	17.800	17.800	16.120	2,511
2024-02-07	17.800	17.840	17.800	17.840	16.156	2,073
2024-02-06	17.840	17.840	17.800	17.840	16.156	3,636
2024-02-02	17.840	17.840	17.840	17.840	16.156	1,001
2024-02-01	17.850	17.850	17.850	17.850	16.165	0
2024-01-31	17.850	17.850	17.850	17.850	16.165	3,511
2024-01-30	17.800	17.800	17.800	17.800	16.120	0
2024-01-29	17.800	17.850	17.800	17.800	16.120	3,003
2024-01-26	17.800	17.890	17.800	17.880	16.192	7,496
2024-01-25	17.850	17.850	17.850	17.850	16.165	0
2024-01-24	17.800	17.850	17.800	17.850	16.165	3,618
2024-01-23	17.750	17.850	17.750	17.850	16.165	5,023
2024-01-22	17.790	17.790	17.750	17.790	16.111	3,941
2024-01-19	17.750	17.790	17.750	17.790	16.111	3,852
2024-01-18	17.750	17.790	17.750	17.790	16.111	1,666
2024-01-17	17.750	17.790	17.750	17.790	16.111	3,501
2024-01-16	17.750	17.790	17.750	17.790	16.111	1,937
2024-01-15	17.750	17.790	17.750	17.790	16.111	2,644
2024-01-12	17.790	17.790	17.750	17.790	16.111	3,574
2024-01-11	17.750	17.790	17.750	17.790	16.111	2,920
2024-01-10	17.750	17.790	17.750	17.790	16.111	3,602
2024-01-09	17.750	17.790	17.750	17.790	16.111	2,159
2024-01-08	17.750	17.790	17.750	17.790	16.111	2,974
2024-01-05	17.750	17.790	17.750	17.790	16.111	1,905
2024-01-04	17.400	17.800	17.400	17.800	16.120	18,206
2024-01-03	17.350	17.450	17.350	17.450	15.803	2,801
2024-01-02	17.450	17.450	17.450	17.450	15.803	0
2023-12-29	17.400	17.450	17.400	17.450	15.803	3,023
2023-12-28	17.350	17.450	17.350	17.450	15.803	3,220
2023-12-27	17.350	17.400	17.350	17.400	15.757	3,087
2023-12-26	17.300	17.300	17.300	17.300	15.667	3,417
2023-12-22	17.200	17.300	17.200	17.300	15.667	4,617
2023-12-21	17.150	17.300	17.150	17.300	15.667	3,954
2023-12-20	17.250	17.250	17.250	17.250	15.622	0
2023-12-19	17.150	17.250	17.150	17.250	15.622	2,058
2023-12-18	17.150	17.250	17.150	17.250	15.622	1,763
2023-12-15	17.000	17.250	16.900	17.250	15.622	20,948
2023-12-14	16.800	17.000	16.800	17.000	15.395	51,401
2023-12-13	16.600	16.600	16.600	16.600	15.033	4,707
2023-12-11	16.600	16.600	16.600	16.600	15.033	5,403
2023-12-08	16.730	16.800	16.600	16.600	15.033	6,482
2023-12-07	16.800	16.800	16.800	16.800	15.214	1,501
2023-12-06	16.800	16.900	16.800	16.900	15.305	3,952
2023-12-05	16.800	16.900	16.800	16.900	15.305	5,630
2023-12-04	16.800	16.800	16.800	16.800	15.214	1,565

← NewerPage 12 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	0.9052 MXN
2025-03-13	0.8339 MXN
2024-03-13	0.3146 MXN
2023-03-13	0.3621 MXN
2022-03-11	0.3532 MXN
2021-03-10	0.2164 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.