FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	7.900	7.960	7.550	7.700	6.215	17,228
2022-07-01	7.550	8.000	7.450	7.800	6.296	23,783
2022-06-30	7.150	7.500	7.100	7.500	6.054	61,339
2022-06-29	6.820	7.290	6.690	7.120	5.747	82,083
2022-06-28	6.860	7.090	6.630	6.940	5.602	151,993
2022-06-27	7.090	7.090	6.800	6.930	5.594	79,184
2022-06-24	7.500	7.990	7.100	7.100	5.731	108,302
2022-06-23	6.940	7.900	6.900	7.220	5.828	206,813
2022-06-22	7.350	7.510	6.860	6.940	5.602	220,875
2022-06-21	7.800	7.940	7.060	7.350	5.933	850,039
2022-06-20	7.800	8.000	7.500	7.900	6.377	695,572
2022-06-17	6.630	7.780	6.630	7.610	6.143	175,003
2022-06-16	6.710	6.890	6.450	6.500	5.247	194,398
2022-06-15	6.840	6.850	6.270	6.720	5.424	288,089
2022-06-14	7.200	7.250	6.730	6.870	5.545	61,516
2022-06-13	7.490	7.540	7.160	7.310	5.900	53,539
2022-06-10	7.600	7.600	7.460	7.520	6.070	46,246
2022-06-09	7.580	7.720	7.510	7.640	6.167	48,706
2022-06-08	7.650	7.650	7.500	7.570	6.110	47,407
2022-06-07	7.840	7.840	7.480	7.660	6.183	80,453
2022-06-06	8.170	8.170	7.160	7.840	6.328	35,297
2022-06-03	8.120	8.180	8.120	8.170	6.595	2,284
2022-06-02	8.140	8.190	8.100	8.140	6.570	12,873
2022-06-01	8.200	8.200	8.060	8.090	6.530	27,421
2022-05-31	8.280	8.500	8.120	8.260	6.667	117,370
2022-05-30	8.450	8.450	8.170	8.300	6.700	6,648
2022-05-27	8.100	8.500	8.000	8.440	6.813	213,613
2022-05-26	8.240	8.240	8.000	8.110	6.546	37,655
2022-05-25	8.150	8.150	8.040	8.120	6.554	43,486
2022-05-24	8.180	8.180	8.080	8.150	6.578	52,281
2022-05-23	8.200	8.230	8.070	8.200	6.619	69,217
2022-05-20	8.180	8.250	8.090	8.240	6.651	103,271
2022-05-19	8.070	8.250	8.010	8.150	6.578	82,891
2022-05-18	8.150	8.250	8.050	8.140	6.570	43,565
2022-05-17	8.290	8.390	8.050	8.200	6.619	93,917
2022-05-16	8.180	8.340	8.020	8.280	6.683	131,422
2022-05-13	8.100	8.400	8.000	8.350	6.740	190,467
2022-05-12	8.250	8.400	7.910	8.280	6.683	189,052
2022-05-11	8.250	8.290	7.910	8.120	6.554	98,635
2022-05-10	8.310	8.540	7.890	8.330	6.724	144,243
2022-05-09	8.670	8.670	8.240	8.380	6.764	38,750
2022-05-06	8.560	8.680	8.560	8.660	6.990	19,194
2022-05-05	8.800	8.800	8.510	8.670	6.998	38,899
2022-05-04	8.700	8.800	8.630	8.750	7.063	110,585
2022-05-03	8.700	8.700	8.500	8.680	7.006	34,765
2022-05-02	8.840	8.840	8.730	8.730	7.047	44,810
2022-04-29	8.850	8.870	8.700	8.840	7.135	545,915
2022-04-28	8.850	8.870	8.740	8.810	7.111	130,948
2022-04-27	8.500	8.800	8.250	8.760	7.071	176,618
2022-04-26	8.450	8.800	8.310	8.450	6.821	127,725
2022-04-25	8.320	8.670	8.150	8.480	6.845	57,783
2022-04-22	8.250	8.400	8.100	8.330	6.724	573,795
2022-04-21	8.220	8.310	7.990	8.200	6.619	156,536
2022-04-20	8.320	8.400	8.000	8.130	6.562	52,408
2022-04-19	8.090	8.320	7.960	8.110	6.546	70,621
2022-04-18	7.990	8.000	7.950	8.000	6.457	14,092
2022-04-13	7.990	7.990	7.920	7.990	6.449	8,865
2022-04-12	7.930	8.000	7.880	7.990	6.449	77,926
2022-04-11	8.000	8.100	7.870	8.070	6.514	135,313
2022-04-08	7.900	8.500	7.900	8.140	6.570	179,472

← NewerPage 19 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.