Financiera Independencia S.A.B. de C.V. SOFOM E.N.R. (BMV:FINDEP)
Mexico · Delayed Price · Currency is MXN 8.52
-0.01 (-0.12%)
Oct 31, 2025, 12:56 PM CST
BMV:FINDEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.12% | 500,929 |
| Oct 30, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 29, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 28, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 27, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 76 |
| Oct 24, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 3 |
| Oct 23, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 22, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 21, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Oct 20, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 1 |
| Oct 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.96% | 110 |
| Oct 16, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Oct 15, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 21 |
| Oct 14, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | 73 |
| Oct 13, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - | - |
| Oct 10, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.34% | 245 |
| Oct 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 17 |
| Oct 8, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 17 |
| Oct 7, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 21 |
| Oct 6, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Oct 3, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Oct 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 11 |
| Oct 1, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 2 |
| Sep 30, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 26 |
| Sep 29, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 20 |
| Sep 26, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 25, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% | 275 |
| Sep 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 11 |
| Sep 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 7 |
| Sep 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 10 |
| Sep 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 49 |
| Sep 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Sep 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 4 |
| Sep 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 27 |
| Sep 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 61 |
| Sep 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 6 |
| Sep 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 49 |
| Sep 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 43 |
| Sep 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 119 |
| Sep 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 14 |
| Sep 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 56 |
| Aug 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 213 |
| Aug 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Aug 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1 |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 6 |
| Aug 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 66 |