Financiera Independencia S.A.B. de C.V. SOFOM E.N.R. (BMV:FINDEP)
Mexico · Delayed Price · Currency is MXN 7.74
+0.07 (0.91%)
Jun 23, 2026, 10:32 AM CST
BMV:FINDEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.91% | 746 |
| Jun 22, 2026 | 7.54 | 7.67 | 7.54 | 7.67 | 7.67 | 3.65% | 20,203 |
| Jun 19, 2026 | 7.51 | 7.51 | 7.40 | 7.40 | 7.40 | -4.39% | 794 |
| Jun 16, 2026 | 7.60 | 7.75 | 7.60 | 7.74 | 7.74 | 1.84% | 1,713 |
| Jun 15, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -4.64% | 2,104 |
| Jun 8, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.79% | 1,183 |
| Jun 4, 2026 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | -2.00% | 1,528 |
| Jun 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 409 |
| Jun 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 1,191 |
| May 28, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -1.36% | 401 |
| May 27, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 1.25% | 397 |
| May 26, 2026 | 7.79 | 8.00 | 7.79 | 8.00 | 8.00 | 2.56% | 1,359 |
| May 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.09% | 965 |
| May 21, 2026 | 7.88 | 7.88 | 7.64 | 7.64 | 7.64 | -3.29% | 1,480 |
| May 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.13% | 421 |
| May 19, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 0.13% | 984 |
| May 18, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 5.48% | 5,814 |
| May 13, 2026 | 8.58 | 8.59 | 8.40 | 8.40 | 7.49 | -1.06% | 15,775 |
| May 12, 2026 | 8.50 | 8.50 | 8.49 | 8.49 | 7.57 | -0.12% | 4,136 |
| May 11, 2026 | 8.24 | 8.54 | 8.24 | 8.50 | 7.58 | 6.25% | 9,987 |
| May 8, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 7.13 | -2.56% | 673 |
| May 6, 2026 | 8.24 | 8.24 | 8.21 | 8.21 | 7.32 | 2.62% | 715 |
| May 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.13 | -1.23% | 19,937 |
| May 4, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.22 | -2.64% | 792 |
| Apr 29, 2026 | 8.50 | 8.50 | 8.32 | 8.32 | 7.42 | -2.12% | 7,945 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.58 | - | 2,855 |
| Apr 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.58 | - | 348 |
| Apr 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.58 | - | 2,695 |
| Apr 23, 2026 | 8.50 | 8.50 | 8.35 | 8.50 | 7.58 | - | 6,990 |
| Apr 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.58 | - | 3,017 |
| Apr 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.58 | 2.41% | 60,643 |
| Apr 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.40 | 2.47% | 572 |
| Apr 14, 2026 | 8.31 | 8.35 | 8.10 | 8.10 | 7.22 | -0.74% | 1,796 |
| Apr 10, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 7.28 | 2.00% | 991 |
| Apr 6, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 7.13 | - | 6,411 |
| Apr 1, 2026 | 8.10 | 8.20 | 8.00 | 8.00 | 7.13 | -1.23% | 6,142 |
| Mar 31, 2026 | 8.35 | 8.35 | 8.10 | 8.10 | 7.22 | -4.14% | 4,676 |
| Mar 27, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 7.53 | 0.60% | 6,130 |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 7.49 | 1.94% | 975 |
| Mar 25, 2026 | 8.00 | 8.24 | 8.00 | 8.24 | 7.35 | 3.00% | 440 |
| Mar 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.13 | - | 212 |
| Mar 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.13 | - | 430 |
| Mar 20, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 7.13 | -5.88% | 20,344 |
| Mar 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 7.58 | -2.97% | 1,189 |
| Mar 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 7.81 | - | 139 |
| Mar 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 7.81 | -0.34% | 1,651 |
| Mar 3, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 7.84 | 1.97% | 524 |
| Mar 2, 2026 | 8.79 | 8.79 | 8.62 | 8.62 | 7.69 | -1.93% | 1,310 |
| Feb 25, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 7.84 | 0.11% | 1,639 |
| Feb 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 7.83 | 0.34% | 932 |