Financiera Independencia S.A.B. de C.V. SOFOM E.N.R. (BMV:FINDEP)
Mexico · Delayed Price · Currency is MXN 6.50
+0.01 (0.15%)
Sep 18, 2026, 1:28 PM CST
BMV:FINDEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |