FIBRA Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	17.060	17.200	17.000	17.200	15.858	10,536
2024-11-14	17.100	17.100	17.050	17.060	15.729	15,410
2024-11-13	17.100	17.100	17.090	17.100	15.765	12,707
2024-11-12	17.120	17.140	17.000	17.140	15.802	15,269
2024-11-11	17.350	17.350	17.000	17.000	15.673	9,234
2024-11-08	17.000	17.350	17.000	17.350	15.996	6,143
2024-11-07	17.000	17.000	17.000	17.000	15.673	3,405
2024-11-06	17.000	17.000	17.000	17.000	15.673	0
2024-11-05	17.300	17.350	17.000	17.000	15.673	12,962
2024-11-04	17.300	17.300	17.300	17.300	15.950	918
2024-11-01	17.250	17.300	17.250	17.300	15.950	21,221
2024-10-31	17.200	17.250	17.190	17.250	15.904	17,152
2024-10-30	17.200	17.200	17.200	17.200	15.858	11,111
2024-10-29	17.000	17.200	17.000	17.200	15.858	11,022
2024-10-28	17.100	17.150	17.100	17.150	15.811	5,547
2024-10-25	17.050	17.100	17.050	17.100	15.765	17,801
2024-10-24	16.990	17.050	16.990	17.000	15.673	7,298
2024-10-23	16.700	17.050	16.700	17.050	15.719	34,001
2024-10-22	17.000	17.000	17.000	17.000	15.673	0
2024-10-21	16.800	17.000	16.800	17.000	15.673	17,903
2024-10-18	16.800	16.850	16.800	16.850	15.535	17,900
2024-10-17	16.740	16.800	16.740	16.800	15.489	18,400
2024-10-16	16.700	16.750	16.700	16.750	15.443	8,495
2024-10-15	16.690	16.750	16.690	16.750	15.443	17,955
2024-10-14	16.580	16.700	16.580	16.700	15.397	19,047
2024-10-11	16.590	16.650	16.590	16.650	15.351	27,574
2024-10-10	16.600	16.600	16.600	16.600	15.304	0
2024-10-09	16.500	16.600	16.500	16.600	15.304	1,348
2024-10-08	16.590	16.600	16.590	16.600	15.304	6,005
2024-10-07	16.500	16.550	16.500	16.550	15.258	4,018
2024-10-04	16.400	16.500	16.400	16.500	15.212	13,528
2024-10-03	16.150	16.400	16.150	16.400	15.120	6,867
2024-10-02	16.140	16.300	16.140	16.300	15.028	18,042
2024-09-30	15.800	16.150	15.800	16.150	14.890	47,196
2024-09-27	15.600	15.800	15.600	15.800	14.567	64,503
2024-09-26	15.300	15.500	15.290	15.500	14.290	25,122
2024-09-25	15.040	15.400	15.040	15.300	14.106	20,488
2024-09-24	14.500	14.610	14.500	14.610	13.470	1,795
2024-09-23	14.360	14.400	14.300	14.300	13.184	8,259
2024-09-20	14.800	14.800	14.800	14.800	13.645	4,975
2024-09-19	15.330	15.330	14.900	14.900	13.737	1,768
2024-09-18	15.750	15.750	15.750	15.750	14.521	5,101
2024-09-17	15.750	15.750	15.430	15.750	14.521	6,428
2024-09-13	15.750	15.750	15.740	15.740	14.512	2,859
2024-09-12	15.790	15.790	15.790	15.790	14.558	0
2024-09-11	15.790	15.790	15.790	15.790	14.558	321
2024-09-10	15.900	15.900	15.700	15.900	14.659	7,290
2024-09-09	15.900	15.900	15.850	15.850	14.613	4,336
2024-09-06	15.450	15.900	15.450	15.900	14.659	1,764
2024-09-05	15.350	15.350	15.350	15.350	14.152	513
2024-09-04	15.350	15.350	15.300	15.300	14.106	6,217,534
2024-09-03	15.460	15.460	15.460	15.460	14.253	0
2024-09-02	15.460	15.460	15.460	15.460	14.253	215
2024-08-30	15.010	15.010	15.010	15.010	13.839	264
2024-08-29	15.500	15.650	15.500	15.650	14.429	6,636
2024-08-28	15.700	15.700	15.700	15.700	14.475	0
2024-08-27	15.700	15.700	15.700	15.700	14.475	0
2024-08-26	15.310	15.700	15.300	15.700	14.475	5,879
2024-08-23	15.890	15.890	15.890	15.890	14.650	116
2024-08-22	15.900	15.900	15.900	15.900	14.659	0

← NewerPage 9 of 21 · 1,255 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.