FibraHotel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	8.820	8.900	8.750	8.810	7.682	47,460
2024-08-21	9.000	9.000	8.800	8.910	7.769	89,213
2024-08-20	9.150	9.150	8.830	8.980	7.830	24,673
2024-08-19	8.890	9.380	8.700	9.020	7.865	65,567
2024-08-16	8.900	8.900	8.710	8.850	7.716	49,040
2024-08-15	8.570	8.870	8.570	8.840	7.708	56,780
2024-08-14	8.790	8.950	8.700	8.750	7.629	46,295
2024-08-13	8.900	8.900	8.790	8.830	7.699	29,221
2024-08-12	8.960	8.960	8.780	8.890	7.751	32,894
2024-08-09	9.010	9.120	8.910	8.940	7.795	62,052
2024-08-08	8.870	9.100	8.870	9.000	7.847	72,679
2024-08-07	8.970	9.140	8.970	9.060	7.900	9,278
2024-08-06	9.070	9.190	8.850	8.970	7.821	49,482
2024-08-05	8.950	9.090	8.800	9.060	7.900	13,466
2024-08-02	9.490	9.490	8.860	9.150	7.978	95,227
2024-08-01	9.500	9.590	9.250	9.260	7.954	93,119
2024-07-31	9.560	9.700	9.460	9.500	8.160	341,825
2024-07-30	9.700	9.700	9.410	9.500	8.160	93,009
2024-07-29	9.330	10.000	9.330	9.680	8.315	30,841
2024-07-26	10.000	10.000	9.320	9.440	8.109	119,742
2024-07-25	9.860	11.000	9.410	10.290	8.839	112,192
2024-07-24	9.730	9.730	9.510	9.670	8.306	4,647
2024-07-23	9.950	10.000	9.680	9.710	8.341	399,577
2024-07-22	9.500	10.780	9.480	10.000	8.590	581,217
2024-07-19	9.500	9.590	9.280	9.500	8.160	207,637
2024-07-18	9.490	9.530	9.330	9.490	8.152	160,618
2024-07-17	9.530	9.700	9.340	9.510	8.169	191,782
2024-07-16	9.450	9.660	9.350	9.480	8.143	252,433
2024-07-15	9.490	9.490	9.360	9.440	8.109	16,137
2024-07-12	9.470	9.500	9.440	9.470	8.134	129,059
2024-07-11	9.500	9.500	9.340	9.450	8.117	34,145
2024-07-10	9.440	9.500	9.340	9.490	8.152	63,231
2024-07-09	9.500	9.500	9.320	9.430	8.100	81,842
2024-07-08	9.520	9.540	9.350	9.500	8.160	25,074
2024-07-05	9.500	9.500	9.320	9.500	8.160	232,343
2024-07-04	9.600	9.600	9.400	9.480	8.143	6,399
2024-07-03	9.500	9.500	9.310	9.500	8.160	193,622
2024-07-02	9.550	9.550	9.250	9.500	8.160	97,120
2024-07-01	9.690	9.700	9.270	9.550	8.203	148,771
2024-06-28	8.720	10.000	8.720	9.700	8.332	280,451
2024-06-27	8.680	9.260	8.620	8.900	7.645	226,246
2024-06-26	8.700	8.700	8.610	8.670	7.447	123,385
2024-06-25	8.700	8.700	8.600	8.680	7.456	14,972
2024-06-24	8.670	8.700	8.640	8.690	7.464	213,789
2024-06-21	8.800	8.800	8.520	8.670	7.447	442,440
2024-06-20	8.680	8.820	8.680	8.730	7.499	131,676
2024-06-19	8.790	8.790	8.600	8.690	7.464	17,582
2024-06-18	8.710	8.790	8.640	8.700	7.473	627,418
2024-06-17	8.800	8.800	8.590	8.780	7.542	299,557
2024-06-14	8.900	8.900	8.520	8.800	7.559	499,062
2024-06-13	9.090	9.090	8.890	8.900	7.645	190,904
2024-06-12	8.880	9.400	8.860	8.920	7.662	131,622
2024-06-11	9.000	9.000	8.860	8.910	7.653	50,324
2024-06-10	9.000	9.000	8.840	9.000	7.731	43,039
2024-06-07	8.940	9.050	8.940	9.000	7.731	117,395
2024-06-06	9.070	9.240	8.830	8.940	7.679	372,887
2024-06-05	9.060	9.160	9.040	9.060	7.782	220,882
2024-06-04	9.220	9.220	9.000	9.070	7.791	123,909
2024-06-03	9.200	9.300	9.180	9.220	7.920	46,644
2024-05-31	9.180	9.300	9.160	9.300	7.988	139,754

← NewerPage 10 of 22 · 1,261 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.