Fibra Inn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.050 | 5.080 | 5.050 | 5.080 | 4.901 | 9,588 |
| 2026-05-06 | 5.070 | 5.110 | 4.960 | 5.050 | 4.872 | 205,656 |
| 2026-05-05 | 5.160 | 5.240 | 5.000 | 5.070 | 4.891 | 752,671 |
| 2026-05-04 | 5.180 | 5.350 | 5.140 | 5.220 | 5.036 | 49,749 |
| 2026-04-30 | 5.180 | 5.220 | 5.130 | 5.200 | 5.017 | 14,040 |
| 2026-04-29 | 5.050 | 5.170 | 5.050 | 5.150 | 4.969 | 30,144 |
| 2026-04-28 | 5.100 | 5.100 | 5.050 | 5.050 | 4.872 | 21,272 |
| 2026-04-27 | 5.100 | 5.150 | 5.050 | 5.080 | 4.901 | 13,839 |
| 2026-04-24 | 5.100 | 5.100 | 5.080 | 5.100 | 4.920 | 20,551 |
| 2026-04-23 | 5.060 | 5.100 | 5.060 | 5.100 | 4.920 | 30,364 |
| 2026-04-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.920 | 0 |
| 2026-04-21 | 5.100 | 5.100 | 5.080 | 5.100 | 4.920 | 12,278 |
| 2026-04-20 | 5.070 | 5.100 | 5.070 | 5.100 | 4.920 | 26,689 |
| 2026-04-17 | 5.100 | 5.100 | 5.050 | 5.070 | 4.891 | 10,760 |
| 2026-04-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.920 | 43,869 |
| 2026-04-15 | 5.100 | 5.100 | 5.050 | 5.090 | 4.911 | 36,886 |
| 2026-04-14 | 5.100 | 5.100 | 5.090 | 5.100 | 4.920 | 33,156 |
| 2026-04-13 | 5.120 | 5.120 | 5.090 | 5.100 | 4.920 | 31,532 |
| 2026-04-10 | 5.100 | 5.100 | 5.090 | 5.100 | 4.920 | 13,534 |
| 2026-04-09 | 5.100 | 5.100 | 5.090 | 5.100 | 4.920 | 17,475 |
| 2026-04-08 | 5.090 | 5.100 | 5.090 | 5.090 | 4.911 | 46,445 |
| 2026-04-07 | 5.220 | 5.250 | 5.080 | 5.090 | 4.911 | 99,737 |
| 2026-04-06 | 5.180 | 5.280 | 5.150 | 5.170 | 4.988 | 22,435 |
| 2026-04-01 | 5.150 | 5.200 | 5.150 | 5.170 | 4.988 | 34,146 |
| 2026-03-31 | 5.170 | 5.170 | 5.130 | 5.150 | 4.969 | 12,400 |
| 2026-03-30 | 5.130 | 5.170 | 5.130 | 5.140 | 4.959 | 15,090 |
| 2026-03-27 | 5.170 | 5.170 | 5.140 | 5.140 | 4.959 | 9,135 |
| 2026-03-26 | 5.160 | 5.170 | 5.150 | 5.170 | 4.988 | 12,583 |
| 2026-03-25 | 5.270 | 5.270 | 5.150 | 5.170 | 4.988 | 40,972 |
| 2026-03-24 | 5.230 | 5.300 | 5.230 | 5.300 | 5.113 | 76,204 |
| 2026-03-23 | 5.240 | 5.300 | 5.150 | 5.250 | 4.978 | 22,654 |
| 2026-03-20 | 5.190 | 5.300 | 5.140 | 5.190 | 4.921 | 33,299 |
| 2026-03-19 | 5.130 | 5.190 | 5.130 | 5.190 | 4.921 | 8,163 |
| 2026-03-18 | 5.150 | 5.190 | 5.140 | 5.190 | 4.921 | 81,970 |
| 2026-03-17 | 5.180 | 5.180 | 5.050 | 5.150 | 4.883 | 99,952 |
| 2026-03-13 | 5.130 | 5.190 | 5.060 | 5.100 | 4.836 | 45,483 |
| 2026-03-12 | 5.170 | 5.190 | 5.050 | 5.180 | 4.912 | 46,356 |
| 2026-03-11 | 5.180 | 5.190 | 5.150 | 5.150 | 4.883 | 7,670 |
| 2026-03-10 | 5.120 | 5.190 | 5.120 | 5.150 | 4.883 | 14,847 |
| 2026-03-09 | 5.150 | 5.240 | 5.050 | 5.150 | 4.883 | 24,459 |
| 2026-03-06 | 5.180 | 5.200 | 5.110 | 5.150 | 4.883 | 11,348 |
| 2026-03-05 | 5.100 | 5.200 | 5.000 | 5.180 | 4.912 | 20,956 |
| 2026-03-04 | 5.200 | 5.200 | 5.150 | 5.150 | 4.883 | 9,527 |
| 2026-03-03 | 5.190 | 5.190 | 5.130 | 5.150 | 4.883 | 23,233 |
| 2026-03-02 | 5.200 | 5.200 | 5.150 | 5.190 | 4.921 | 24,756 |
| 2026-02-27 | 5.200 | 5.200 | 5.180 | 5.200 | 4.931 | 29,266 |
| 2026-02-26 | 5.100 | 5.240 | 5.100 | 5.200 | 4.931 | 15,637 |
| 2026-02-25 | 5.200 | 5.200 | 5.110 | 5.200 | 4.931 | 21,429 |
| 2026-02-24 | 5.240 | 5.240 | 5.150 | 5.200 | 4.931 | 13,282 |
| 2026-02-23 | 5.200 | 5.280 | 5.130 | 5.200 | 4.931 | 39,905 |
| 2026-02-20 | 5.240 | 5.240 | 5.200 | 5.220 | 4.950 | 14,657 |
| 2026-02-19 | 5.210 | 5.240 | 5.210 | 5.220 | 4.950 | 17,732 |
| 2026-02-18 | 5.270 | 5.270 | 5.160 | 5.210 | 4.940 | 12,753 |
| 2026-02-17 | 5.220 | 5.240 | 5.160 | 5.170 | 4.902 | 11,420 |
| 2026-02-16 | 5.100 | 5.170 | 5.020 | 5.170 | 4.902 | 38,800 |
| 2026-02-13 | 5.050 | 5.100 | 5.050 | 5.070 | 4.808 | 34,252 |
| 2026-02-12 | 5.100 | 5.100 | 5.050 | 5.100 | 4.836 | 39,927 |
| 2026-02-11 | 5.190 | 5.190 | 5.000 | 5.090 | 4.827 | 162,207 |
| 2026-02-10 | 5.280 | 5.280 | 5.100 | 5.100 | 4.836 | 85,237 |
| 2026-02-09 | 5.250 | 5.280 | 5.120 | 5.280 | 5.007 | 44,825 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0900 MXN |
| 2026-05-18 | 0.0900 MXN |
| 2026-03-24 | 0.0900 MXN |
| 2025-11-25 | 0.0903 MXN |
| 2025-08-13 | 0.0901 MXN |
| 2025-05-21 | 0.0903 MXN |
| 2025-03-26 | 0.0900 MXN |
| 2024-11-21 | 0.0750 MXN |
| 2024-08-14 | 0.0601 MXN |
| 2024-05-21 | 0.0450 MXN |
| 2024-03-25 | 0.0273 MXN |
| 2023-11-23 | 0.0277 MXN |
| 2023-08-25 | 0.0275 MXN |
| 2023-05-29 | 0.0420 MXN |
| 2023-03-28 | 0.0428 MXN |
| 2022-11-11 | 0.0428 MXN |
| 2020-03-18 | 0.1290 MXN |
| 2019-11-13 | 0.0631 MXN |
| 2019-08-14 | 0.0739 MXN |
| 2019-05-14 | 0.1569 MXN |
| 2019-03-13 | 0.1806 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.