Financiera Independencia S.A.B. de C.V. SOFOM E.N.R. (BMV:FINDEP)
Mexico · Delayed Price · Currency is MXN 5.79
+0.10 (1.76%)
Nov 9, 2026, 10:58 AM CST
BMV:FINDEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.70 | 5.79 | 5.69 | 5.79 | 5.79 | 1.76% | 14,931 |
| Nov 6, 2026 | 5.80 | 5.85 | 5.69 | 5.69 | 5.69 | -2.74% | 17,368 |
| Nov 5, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -5.03% | 41,096 |
| Nov 4, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.07% | 2,351 |
| Oct 30, 2026 | 6.15 | 6.29 | 6.15 | 6.29 | 6.29 | 2.28% | 1,575 |
| Oct 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.50% | 222 |
| Oct 19, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.92% | 749 |
| Oct 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | 376 |
| Oct 14, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 0.47% | 1,311 |
| Oct 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.94% | 343 |
| Oct 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.27% | 652 |
| Oct 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.48% | 336 |
| Sep 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.55% | 2,021 |
| Sep 24, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - | 286 |
| Sep 22, 2026 | 6.31 | 6.48 | 6.31 | 6.48 | 6.48 | -0.31% | 818 |
| Sep 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.15% | 633 |
| Sep 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.67% | 927 |
| Sep 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.92% | 915 |
| Sep 10, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.97% | 282 |
| Sep 8, 2026 | 6.75 | 6.75 | 6.74 | 6.74 | 6.74 | 2.12% | 7,912 |
| Sep 7, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.20% | 646 |
| Aug 24, 2026 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | -0.15% | 579 |
| Aug 12, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.89% | 668 |
| Aug 7, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -1.17% | 6,094 |
| Aug 5, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.15% | 413 |
| Aug 4, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 992 |
| Aug 3, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.58% | 3,547 |
| Jul 31, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | 3,839 |
| Jul 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 457 |
| Jul 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | 786 |
| Jul 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 670 |
| Jul 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.94% | 832 |
| Jul 8, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -2.99% | 1,681 |
| Jul 6, 2026 | 7.10 | 7.70 | 7.10 | 7.70 | 7.70 | 4.05% | 2,200 |
| Jul 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.20% | 4,517 |
| Jun 30, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.60% | 287 |
| Jun 25, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.65% | 162 |
| 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 |