FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.430	7.490	7.380	7.400	7.253	42,425
2026-07-22	7.600	7.600	7.430	7.430	7.283	23,381
2026-07-21	7.470	7.470	7.400	7.400	7.253	47,669
2026-07-20	7.500	7.500	7.430	7.460	7.312	30,098
2026-07-17	7.450	7.530	7.450	7.520	7.371	38,298
2026-07-16	7.600	7.600	7.420	7.430	7.283	31,137
2026-07-15	7.570	7.600	7.550	7.550	7.400	6,589
2026-07-14	7.500	7.600	7.500	7.570	7.420	6,907
2026-07-13	7.500	7.600	7.460	7.540	7.391	30,651
2026-07-10	7.480	7.580	7.480	7.500	7.351	11,829
2026-07-09	7.490	7.490	7.450	7.470	7.322	23,808
2026-07-08	7.470	7.500	7.420	7.490	7.341	16,812
2026-07-07	7.450	7.490	7.390	7.410	7.263	18,545
2026-07-06	7.400	7.500	7.360	7.490	7.341	22,798
2026-07-03	7.400	7.410	7.390	7.390	7.243	15,593
2026-07-02	7.390	7.450	7.380	7.380	7.234	9,981
2026-07-01	7.520	7.520	7.350	7.400	7.253	33,210
2026-06-30	7.500	7.500	7.340	7.420	7.273	24,005
2026-06-29	7.350	7.520	7.350	7.470	7.322	7,670
2026-06-26	7.280	7.380	7.230	7.350	7.204	12,648
2026-06-25	7.320	7.380	7.240	7.250	7.106	23,593
2026-06-24	7.380	7.380	7.290	7.320	7.175	16,101
2026-06-23	7.200	7.500	7.140	7.480	7.332	27,868
2026-06-22	7.250	7.450	6.900	7.060	6.920	166,707
2026-06-19	7.640	7.680	7.020	7.250	7.106	305,582
2026-06-18	7.750	7.750	7.500	7.560	7.410	34,226
2026-06-17	7.700	7.700	7.590	7.660	7.508	12,146
2026-06-16	7.570	7.710	7.570	7.710	7.557	14,770
2026-06-15	7.670	7.700	7.590	7.680	7.528	74,598
2026-06-12	7.680	7.700	7.500	7.550	7.400	25,419
2026-06-11	7.680	7.690	7.650	7.690	7.538	8,058
2026-06-10	7.690	7.690	7.580	7.660	7.508	10,939
2026-06-09	7.660	7.700	7.520	7.560	7.410	31,839
2026-06-08	7.700	7.720	7.640	7.680	7.528	21,846
2026-06-05	7.700	7.700	7.600	7.700	7.547	16,093
2026-06-04	7.680	7.700	7.300	7.600	7.449	229,962
2026-06-03	7.660	7.700	7.450	7.700	7.547	625,903
2026-06-02	7.660	7.660	7.550	7.570	7.420	18,777
2026-06-01	7.520	7.660	7.300	7.570	7.420	372,396
2026-05-29	7.520	7.580	7.300	7.520	7.371	696,526
2026-05-28	7.360	7.440	7.280	7.420	7.273	190,077
2026-05-27	7.620	7.620	7.000	7.300	7.155	455,133
2026-05-26	7.750	7.760	7.520	7.620	7.469	31,537
2026-05-25	7.720	7.800	7.560	7.640	7.489	125,403
2026-05-22	7.510	7.680	7.510	7.570	7.420	67,873
2026-05-21	7.770	7.790	7.410	7.510	7.361	519,546
2026-05-20	7.900	7.900	7.700	7.700	7.547	64,185
2026-05-19	7.800	7.900	7.750	7.800	7.645	15,364
2026-05-18	7.800	7.800	7.750	7.800	7.645	25,210
2026-05-15	7.820	7.820	7.700	7.790	7.636	13,658
2026-05-14	7.800	7.990	7.640	7.800	7.645	41,200
2026-05-13	7.790	7.930	7.620	7.650	7.498	84,651
2026-05-12	7.740	7.800	7.690	7.780	7.626	13,585
2026-05-11	7.890	7.890	7.700	7.750	7.596	45,438
2026-05-08	7.880	7.900	7.740	7.860	7.704	17,393
2026-05-07	7.820	7.950	7.760	7.800	7.645	24,631
2026-05-06	7.930	7.950	7.800	7.810	7.655	812,062
2026-05-05	7.950	7.950	7.710	7.930	7.773	21,543
2026-05-04	7.710	7.960	7.700	7.950	7.792	19,390
2026-04-30	7.790	7.800	7.700	7.710	7.409	55,694

← NewerPage 2 of 3 · 128 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.