FibraHotel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.550 | 7.550 | 7.450 | 7.500 | 7.500 | 84,040 |
| 2026-10-15 | 7.470 | 7.520 | 7.470 | 7.490 | 7.490 | 10,630 |
| 2026-10-14 | 7.550 | 7.550 | 7.440 | 7.480 | 7.480 | 63,990 |
| 2026-10-13 | 7.550 | 7.570 | 7.450 | 7.490 | 7.490 | 18,675 |
| 2026-10-12 | 7.500 | 7.590 | 7.480 | 7.500 | 7.500 | 55,573 |
| 2026-10-09 | 7.500 | 7.700 | 7.500 | 7.510 | 7.510 | 37,986 |
| 2026-10-08 | 7.590 | 7.590 | 7.480 | 7.500 | 7.500 | 33,259 |
| 2026-10-07 | 7.570 | 7.590 | 7.480 | 7.550 | 7.550 | 42,061 |
| 2026-10-06 | 7.580 | 7.580 | 7.530 | 7.530 | 7.530 | 11,506 |
| 2026-10-05 | 7.650 | 7.650 | 7.510 | 7.570 | 7.570 | 18,628 |
| 2026-10-02 | 7.580 | 7.580 | 7.500 | 7.520 | 7.520 | 29,883 |
| 2026-10-01 | 7.600 | 7.600 | 7.500 | 7.580 | 7.580 | 65,812 |
| 2026-09-30 | 7.500 | 7.650 | 7.400 | 7.590 | 7.590 | 172,249 |
| 2026-09-29 | 7.510 | 7.510 | 7.390 | 7.400 | 7.400 | 75,021 |
| 2026-09-28 | 7.600 | 7.600 | 7.490 | 7.500 | 7.500 | 31,164 |
| 2026-09-25 | 7.500 | 7.590 | 7.450 | 7.560 | 7.560 | 46,064 |
| 2026-09-24 | 7.420 | 7.610 | 7.400 | 7.560 | 7.560 | 34,675 |
| 2026-09-23 | 7.560 | 7.600 | 7.450 | 7.510 | 7.510 | 32,877 |
| 2026-09-22 | 7.630 | 7.660 | 7.530 | 7.530 | 7.530 | 18,798 |
| 2026-09-21 | 7.530 | 7.660 | 7.530 | 7.590 | 7.590 | 22,782 |
| 2026-09-18 | 7.590 | 7.670 | 7.570 | 7.590 | 7.590 | 23,743 |
| 2026-09-17 | 7.590 | 7.660 | 7.520 | 7.600 | 7.600 | 22,705 |
| 2026-09-15 | 7.550 | 7.600 | 7.500 | 7.590 | 7.590 | 21,723 |
| 2026-09-14 | 7.590 | 7.600 | 7.540 | 7.560 | 7.560 | 16,482 |
| 2026-09-11 | 7.560 | 7.660 | 7.540 | 7.550 | 7.550 | 16,893 |
| 2026-09-10 | 7.570 | 7.640 | 7.530 | 7.590 | 7.590 | 17,770 |
| 2026-09-09 | 7.640 | 7.650 | 7.530 | 7.570 | 7.570 | 90,539 |
| 2026-09-08 | 7.660 | 7.660 | 7.400 | 7.560 | 7.560 | 57,318 |
| 2026-09-07 | 7.580 | 7.640 | 7.520 | 7.590 | 7.590 | 28,798 |
| 2026-09-04 | 7.530 | 7.640 | 7.530 | 7.580 | 7.580 | 14,395 |
| 2026-09-03 | 7.610 | 7.660 | 7.530 | 7.530 | 7.530 | 46,868 |
| 2026-09-02 | 7.640 | 7.650 | 7.580 | 7.610 | 7.610 | 13,534 |
| 2026-09-01 | 7.650 | 7.660 | 7.610 | 7.620 | 7.620 | 30,287 |
| 2026-08-31 | 7.660 | 7.660 | 7.500 | 7.560 | 7.560 | 46,068 |
| 2026-08-28 | 7.650 | 7.660 | 7.500 | 7.600 | 7.600 | 19,114 |
| 2026-08-27 | 7.500 | 7.660 | 7.500 | 7.570 | 7.570 | 39,107 |
| 2026-08-26 | 7.510 | 7.660 | 7.510 | 7.660 | 7.660 | 13,035 |
| 2026-08-25 | 7.500 | 7.640 | 7.500 | 7.580 | 7.580 | 20,412 |
| 2026-08-24 | 7.660 | 7.660 | 7.560 | 7.560 | 7.560 | 14,132 |
| 2026-08-21 | 7.650 | 7.660 | 7.530 | 7.650 | 7.650 | 23,073 |
| 2026-08-20 | 7.660 | 7.660 | 7.520 | 7.520 | 7.520 | 41,343 |
| 2026-08-19 | 7.660 | 7.660 | 7.590 | 7.660 | 7.660 | 7,128 |
| 2026-08-18 | 7.670 | 7.670 | 7.630 | 7.630 | 7.630 | 7,354 |
| 2026-08-17 | 7.570 | 7.670 | 7.570 | 7.620 | 7.620 | 19,722 |
| 2026-08-14 | 7.670 | 7.670 | 7.600 | 7.600 | 7.600 | 19,710 |
| 2026-08-13 | 7.660 | 7.660 | 7.600 | 7.660 | 7.660 | 32,280 |
| 2026-08-12 | 7.660 | 7.660 | 7.600 | 7.600 | 7.600 | 14,425 |
| 2026-08-11 | 7.650 | 7.660 | 7.650 | 7.660 | 7.660 | 28,782 |
| 2026-08-10 | 7.650 | 7.670 | 7.550 | 7.650 | 7.650 | 48,249 |
| 2026-08-07 | 7.570 | 7.640 | 7.500 | 7.570 | 7.570 | 25,355 |
| 2026-08-06 | 7.550 | 7.660 | 7.500 | 7.560 | 7.560 | 33,035 |
| 2026-08-05 | 7.490 | 7.680 | 7.490 | 7.570 | 7.570 | 42,845 |
| 2026-08-04 | 7.660 | 7.660 | 7.500 | 7.650 | 7.650 | 39,771 |
| 2026-08-03 | 7.670 | 7.800 | 7.500 | 7.540 | 7.540 | 64,897 |
| 2026-07-31 | 7.780 | 7.780 | 7.520 | 7.670 | 7.670 | 67,799 |
| 2026-07-30 | 7.740 | 7.880 | 7.730 | 7.840 | 7.685 | 66,470 |
| 2026-07-29 | 7.570 | 7.760 | 7.550 | 7.700 | 7.547 | 57,361 |
| 2026-07-28 | 7.490 | 7.560 | 7.490 | 7.560 | 7.410 | 36,600 |
| 2026-07-27 | 7.400 | 7.550 | 7.400 | 7.490 | 7.341 | 65,307 |
| 2026-07-24 | 7.430 | 7.520 | 7.400 | 7.500 | 7.351 | 24,995 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.1555 MXN |
| 2026-05-04 | 0.1555 MXN |
| 2026-03-06 | 0.1500 MXN |
| 2025-10-31 | 0.1500 MXN |
| 2025-08-01 | 0.1500 MXN |
| 2025-05-16 | 0.1500 MXN |
| 2025-03-07 | 0.1375 MXN |
| 2024-11-01 | 0.1375 MXN |
| 2024-08-02 | 0.1375 MXN |
| 2024-05-02 | 0.1375 MXN |
| 2024-03-13 | 0.1250 MXN |
| 2023-11-13 | 0.1250 MXN |
| 2023-07-26 | 0.1250 MXN |
| 2023-05-11 | 0.1250 MXN |
| 2020-03-11 | 0.0588 MXN |
| 2019-11-06 | 0.1711 MXN |
| 2019-07-31 | 0.2042 MXN |
| 2019-05-15 | 0.1111 MXN |
| 2019-03-06 | 0.2622 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.