BMV · FINDEP · stock
Financiera Independencia S.A.B. de C.V. SOFOM E.N.R. (FINDEP) stock price history
Every BMV trading session of Financiera Independencia S.A.B. de C.V. SOFOM E.N.R. from Nov 1, 2007 to Nov 12, 2026: 4,698 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FINDEP adjusted close, 2007 to 2026
- MX$20.53
- All time high, 2007
- MX$8.40
- 52 week high, MX$5.39 low
- 4,698
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FINDEP key facts
- Financiera Independencia S.A.B. de C.V. SOFOM E.N.R. (FINDEP) closed at MX$5.50 on Nov 12, 2026 on BMV.
- FINDEP's all time high close is MX$20.53, set on Nov 1, 2007; its all time low close is MX$1.63 on Apr 15, 2019.
- FINDEP's 52 week range is MX$5.39 to MX$8.40.
- FINDEP returned -27.6% over the year to Nov 12, 2026 and +44.3% over five years.
- Over ten years FINDEP returned +62%, +4.9% a year compounded.
- FINDEP's deepest drawdown was -92.1% from Nov 1, 2007 to Apr 15, 2019.
- DataCedar holds 4,698 daily sessions of FINDEP history from Nov 1, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
FINDEP price chart, 2007 to 2026
FINDEP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -17.8% |
| 6 months | -27.3% |
| Year to date | -29.5% |
| 1 year | -27.6% |
| 3 years | +51.0% |
| 5 years | +44.3% |
| 10 years | +61.8% |
| Since Nov 1, 2007 | -73.2% |
| Compound annual growth, 19.0 years | -6.7% |
FINDEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$20.53 on Nov 1, 2007
- All time low close
- MX$1.63 on Apr 15, 2019
- 52 week high
- MX$8.40 on May 14, 2026
- 52 week low
- MX$5.39 on Nov 11, 2026
- Deepest drawdown
- -92.1% from Nov 1, 2007 to Apr 15, 2019, not yet recovered
- Best single session
- +89.3% on May 9, 2025
- Worst single session
- -14.6% on Jul 25, 2014
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2009, +112%
- Worst calendar year
- 2008, -61%
FINDEP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 1, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$7.80 | MX$8.40 | MX$5.39 | MX$5.50 | -29.5% | 378.3K | 201 |
| 2025 | MX$3.88 | MX$8.03 | MX$3.64 | MX$7.80 | +100.8% | 1.3M | 251 |
| 2024 | MX$4.86 | MX$5.00 | MX$3.88 | MX$3.88 | -20.0% | 13.6M | 251 |
| 2023 | MX$3.88 | MX$4.86 | MX$3.50 | MX$4.86 | +25.0% | 1.5M | 251 |
| 2022 | MX$3.88 | MX$4.03 | MX$3.31 | MX$3.88 | 0.0% | 5.1M | 252 |
| 2021 | MX$3.57 | MX$3.93 | MX$3.50 | MX$3.88 | +8.8% | 1.5M | 253 |
| 2020 | MX$4.13 | MX$5.25 | MX$2.87 | MX$3.57 | -8.1% | 1.3M | 250 |
| 2019 | MX$2.29 | MX$4.37 | MX$1.59 | MX$3.88 | +69.5% | 4M | 251 |
| 2018 | MX$3.01 | MX$3.06 | MX$1.83 | MX$2.29 | -23.9% | 6M | 225 |
| 2017 | MX$3.38 | MX$3.50 | MX$2.65 | MX$3.01 | -10.9% | 29.1M | 246 |
| 2016 | MX$2.89 | MX$4.05 | MX$2.62 | MX$3.38 | +16.4% | 36.2M | 245 |
| 2015 | MX$5.42 | MX$5.82 | MX$2.69 | MX$2.90 | -46.4% | 6.7M | 250 |
| 2014 | MX$4.70 | MX$8.54 | MX$4.18 | MX$5.42 | +19.0% | 14.8M | 248 |
| 2013 | MX$3.98 | MX$6.26 | MX$3.83 | MX$4.55 | +14.4% | 8.4M | 246 |
| 2012 | MX$6.99 | MX$7.77 | MX$3.69 | MX$3.98 | -44.6% | 9.1M | 243 |
| 2011 | MX$12.45 | MX$13.04 | MX$5.74 | MX$7.19 | -42.2% | 29.2M | 252 |
| 2010 | MX$12.56 | MX$13.94 | MX$10.12 | MX$12.44 | -5.6% | 29M | 249 |
| 2009 | MX$6.24 | MX$14.00 | MX$4.32 | MX$13.17 | +111.6% | 33.8M | 252 |
| 2008 | MX$15.94 | MX$17.86 | MX$5.93 | MX$6.22 | -61.0% | 55.8M | 249 |
| 2007 | MX$20.46 | MX$21.35 | MX$14.90 | MX$15.94 | n/a | 40.4M | 33 |
FINDEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$5.50 | -12.6% |
| October 2026 | MX$6.29 | +0.6% |
| September 2026 | MX$6.25 | -6.4% |
| August 2026 | MX$6.68 | -3.9% |
| July 2026 | MX$6.95 | -7.2% |
| June 2026 | MX$7.49 | -6.3% |
| May 2026 | MX$7.99 | +7.7% |
| April 2026 | MX$7.42 | +2.7% |
| March 2026 | MX$7.22 | -7.8% |
| February 2026 | MX$7.84 | +0.5% |
| January 2026 | MX$7.80 | 0.0% |
| December 2025 | MX$7.80 | 0.0% |
About the FINDEP data
Daily bars. 4,698 sessions from Nov 1, 2007 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AFINDEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
FINDEP share price history
