FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.050	8.250	8.010	8.220	6.635	11,913
2022-09-26	8.150	8.200	8.020	8.190	6.611	18,127
2022-09-23	8.020	8.300	8.000	8.200	6.619	22,998
2022-09-22	8.000	8.290	7.960	8.020	6.473	17,932
2022-09-21	8.010	8.040	7.940	8.040	6.490	2,572
2022-09-20	8.040	8.190	8.010	8.110	6.546	8,528
2022-09-19	8.200	8.210	8.040	8.210	6.627	63,718
2022-09-15	8.200	8.270	8.100	8.240	6.651	40,822
2022-09-14	8.000	8.180	8.000	8.110	6.546	24,214
2022-09-13	8.020	8.100	8.000	8.000	6.457	157,153
2022-09-12	8.250	8.250	7.950	8.150	6.578	71,661
2022-09-09	8.150	8.320	7.950	8.280	6.683	35,553
2022-09-08	8.330	8.330	8.100	8.290	6.691	33,465
2022-09-07	7.950	8.350	7.950	8.300	6.700	49,599
2022-09-06	8.180	8.230	7.950	7.950	6.417	2,507
2022-09-05	8.200	8.200	8.200	8.200	6.619	2,104
2022-09-02	8.250	8.300	8.200	8.290	6.691	25,876
2022-09-01	8.100	8.110	7.950	8.020	6.473	22,337
2022-08-31	8.110	8.120	8.100	8.110	6.546	20,593
2022-08-30	8.120	8.300	8.110	8.280	6.683	6,444
2022-08-29	8.300	8.300	8.210	8.300	6.700	15,836
2022-08-26	8.330	8.330	8.330	8.330	6.724	825
2022-08-25	8.380	8.380	8.380	8.380	6.764	501
2022-08-24	8.150	8.390	8.150	8.390	6.772	12,298
2022-08-23	8.170	8.380	8.160	8.360	6.748	12,774
2022-08-22	8.200	8.250	8.150	8.170	6.595	15,063
2022-08-19	8.350	8.380	8.350	8.380	6.764	47,348
2022-08-18	8.400	8.400	8.370	8.380	6.764	2,494
2022-08-17	8.390	8.400	8.220	8.390	6.772	53,040
2022-08-16	8.370	8.400	8.220	8.370	6.756	22,581
2022-08-15	8.400	8.400	8.390	8.390	6.772	4,074
2022-08-12	8.310	8.400	8.290	8.390	6.772	37,132
2022-08-11	8.320	8.400	8.310	8.310	6.708	20,497
2022-08-10	8.280	8.350	8.150	8.330	6.724	13,995
2022-08-09	8.200	8.400	8.200	8.300	6.700	18,205
2022-08-08	8.120	8.400	8.100	8.390	6.772	50,609
2022-08-05	7.780	8.380	7.780	8.140	6.570	70,767
2022-08-04	7.800	7.800	7.730	7.780	6.280	7,905
2022-08-03	8.000	8.000	7.730	7.760	6.264	91,733
2022-08-02	7.990	8.000	7.920	7.990	6.449	22,129
2022-08-01	8.080	8.080	7.960	7.970	6.433	30,013
2022-07-29	8.100	8.100	8.050	8.100	6.538	15,892
2022-07-28	8.170	8.170	8.140	8.150	6.578	122,855
2022-07-27	8.210	8.210	8.150	8.200	6.619	25,480
2022-07-26	8.230	8.250	8.160	8.160	6.586	6,117
2022-07-25	8.250	8.250	8.090	8.240	6.651	6,974
2022-07-22	8.250	8.250	8.200	8.250	6.659	263,422
2022-07-21	8.250	8.250	8.120	8.250	6.659	16,346
2022-07-20	8.430	8.490	8.240	8.250	6.659	179,659
2022-07-19	8.150	8.490	8.080	8.430	6.804	57,541
2022-07-18	7.990	8.150	7.900	8.140	6.570	109,298
2022-07-15	8.160	8.160	7.850	8.000	6.457	67,558
2022-07-14	8.000	8.500	7.890	8.040	6.490	62,351
2022-07-13	7.770	8.250	7.770	8.060	6.506	19,410
2022-07-12	7.860	7.860	7.650	7.820	6.312	59,832
2022-07-11	7.900	7.900	7.600	7.900	6.377	35,067
2022-07-08	8.010	8.010	7.800	7.900	6.377	31,586
2022-07-07	7.630	8.000	7.620	7.820	6.312	15,473
2022-07-06	7.710	7.710	7.450	7.570	6.110	69,316
2022-07-05	7.700	7.800	7.470	7.720	6.231	21,331

← NewerPage 18 of 22 · 1,262 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.