Financiera Independencia S.A.B. de C.V. SOFOM E.N.R. (BMV:FINDEP)
Mexico · Delayed Price · Currency is MXN 8.00
-0.10 (-1.23%)
Apr 1, 2026, 1:44 PM CST
BMV:FINDEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 8.00 | -1.23% | 6,142 |
| Mar 31, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | -4.14% | 4,676 |
| Mar 27, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | 0.60% | 6,130 |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.94% | 975 |
| Mar 25, 2026 | 8.00 | 8.24 | 8.00 | 8.24 | 8.24 | 3.00% | 440 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 212 |
| Mar 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 430 |
| Mar 20, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -5.88% | 20,344 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.97% | 1,189 |
| Mar 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | 139 |
| Mar 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.34% | 1,651 |
| Mar 3, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.97% | 524 |
| Mar 2, 2026 | 8.79 | 8.79 | 8.62 | 8.62 | 8.62 | -1.93% | 1,310 |
| Feb 25, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% | 1,639 |
| Feb 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.34% | 932 |
| Feb 20, 2026 | 8.79 | 8.79 | 8.75 | 8.75 | 8.75 | -0.46% | 317 |
| Feb 19, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.11% | 9,958 |
| Feb 18, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -0.79% | 4,144 |
| Feb 17, 2026 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | 0.80% | 5,366 |
| Feb 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 258 |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 520 |
| Feb 5, 2026 | 8.80 | 8.80 | 8.75 | 8.80 | 8.80 | - | 1,796 |
| Feb 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 30,748 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 115 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,259 |
| Jan 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 308 |
| Jan 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 652 |
| Jan 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,118 |
| Jan 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 127 |
| Dec 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,454 |
| Dec 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 323 |
| Nov 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.70% | 288 |
| Nov 20, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 215 |
| Oct 31, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.12% | 500,929 |
| Oct 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -2.96% | 110 |