FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	9.210	9.220	9.100	9.170	7.877	19,802
2024-05-29	9.200	9.230	9.200	9.210	7.911	3,784
2024-05-28	9.200	9.300	9.150	9.270	7.963	42,734
2024-05-27	9.280	9.280	9.140	9.180	7.885	26,723
2024-05-24	9.300	9.300	9.190	9.290	7.980	170,074
2024-05-23	9.170	9.300	9.150	9.300	7.988	107,601
2024-05-22	9.150	9.300	9.140	9.190	7.894	142,502
2024-05-21	9.300	9.300	9.100	9.300	7.988	158,590
2024-05-20	9.310	9.350	9.270	9.300	7.988	12,151
2024-05-17	9.250	9.350	9.110	9.250	7.945	45,392
2024-05-16	9.250	9.250	9.190	9.190	7.894	1,823
2024-05-15	9.140	9.250	9.060	9.200	7.902	109,583
2024-05-14	9.220	9.220	9.150	9.150	7.860	7,391
2024-05-13	9.260	9.260	9.110	9.170	7.877	6,381
2024-05-10	9.250	9.250	9.060	9.250	7.945	123,065
2024-05-09	9.250	9.250	9.130	9.150	7.860	5,313
2024-05-08	9.270	9.280	9.130	9.240	7.937	38,186
2024-05-07	9.200	9.550	9.160	9.280	7.971	128,349
2024-05-06	9.090	9.300	8.920	9.120	7.834	86,976
2024-05-03	9.120	9.270	8.910	9.100	7.817	88,803
2024-05-02	9.100	9.150	8.820	9.010	7.739	181,789
2024-04-30	9.330	9.330	9.110	9.150	7.740	115,549
2024-04-29	9.150	9.490	9.150	9.240	7.816	115,455
2024-04-26	9.480	9.480	9.200	9.330	7.892	82,359
2024-04-25	9.550	9.550	9.360	9.400	7.951	7,873
2024-04-24	9.380	9.540	9.220	9.440	7.985	104,066
2024-04-23	9.570	9.700	9.210	9.320	7.883	61,201
2024-04-22	9.520	9.600	9.450	9.570	8.095	131,736
2024-04-19	9.400	9.840	9.070	9.610	8.129	152,211
2024-04-18	9.900	9.900	9.280	9.380	7.934	126,799
2024-04-17	9.900	9.900	9.710	9.830	8.315	94,397
2024-04-16	9.780	9.880	9.780	9.860	8.340	46,215
2024-04-15	9.950	9.950	9.650	9.760	8.256	449,703
2024-04-12	9.870	9.900	9.650	9.890	8.366	95,360
2024-04-11	9.900	9.900	9.600	9.870	8.349	175,011
2024-04-10	10.000	10.000	9.850	9.900	8.374	13,214
2024-04-09	9.880	10.000	9.880	9.960	8.425	151,397
2024-04-08	9.860	9.900	9.850	9.900	8.374	51,191
2024-04-05	9.980	9.980	9.820	9.900	8.374	143,615
2024-04-04	9.880	9.900	9.810	9.900	8.374	56,623
2024-04-03	9.900	9.900	9.850	9.900	8.374	5,467
2024-04-02	9.900	9.900	9.850	9.890	8.366	8,494
2024-04-01	9.730	9.930	9.730	9.910	8.382	155,977
2024-03-27	9.960	9.960	9.840	9.900	8.374	91,816
2024-03-26	9.870	9.900	9.800	9.900	8.374	110,993
2024-03-25	9.840	9.900	9.780	9.890	8.366	36,703
2024-03-22	9.850	9.870	9.770	9.850	8.332	18,295
2024-03-21	9.990	9.990	9.750	9.850	8.332	126,462
2024-03-20	9.750	9.900	9.620	9.900	8.374	168,533
2024-03-19	9.640	9.750	9.590	9.740	8.239	102,636
2024-03-15	9.790	9.790	9.500	9.640	8.154	7,855
2024-03-14	9.830	9.830	9.020	9.590	8.112	174,649
2024-03-13	9.850	9.860	9.770	9.790	8.281	17,686
2024-03-12	9.890	9.900	9.780	9.880	8.251	257,880
2024-03-11	9.930	9.930	9.870	9.900	8.268	28,400
2024-03-08	9.970	9.970	9.890	9.940	8.301	227,366
2024-03-07	9.970	9.970	9.820	9.930	8.293	151,434
2024-03-06	9.990	9.990	9.850	9.930	8.293	8,727
2024-03-05	9.990	9.990	9.770	9.920	8.285	172,718
2024-03-04	9.950	9.950	9.840	9.940	8.301	135,472

← NewerPage 11 of 21 · 1,258 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.