FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	7.980	8.100	7.900	8.070	6.514	24,943
2022-04-06	8.110	8.110	7.900	8.010	6.465	88,971
2022-04-05	8.000	8.100	7.800	8.010	6.465	78,036
2022-04-04	8.010	8.100	7.860	8.040	6.490	60,427
2022-04-01	7.870	8.150	7.870	8.010	6.465	53,554
2022-03-31	7.970	8.150	7.840	8.000	6.457	163,659
2022-03-30	7.980	8.000	7.890	7.980	6.441	101,382
2022-03-29	8.100	8.300	7.850	7.990	6.449	353,107
2022-03-28	7.890	8.100	7.730	7.980	6.441	67,523
2022-03-25	7.500	8.100	7.460	7.900	6.377	245,906
2022-03-24	7.870	7.900	7.610	7.810	6.304	109,058
2022-03-23	7.820	8.060	7.780	7.820	6.312	64,867
2022-03-22	8.050	8.060	7.770	8.030	6.482	224,437
2022-03-18	7.710	8.050	7.460	7.970	6.433	295,662
2022-03-17	7.700	8.050	7.250	7.910	6.385	220,248
2022-03-16	7.500	8.050	7.210	7.700	6.215	163,598
2022-03-15	7.790	7.800	6.850	7.250	5.852	151,681
2022-03-14	7.860	8.050	7.110	7.640	6.167	105,802
2022-03-11	8.150	8.150	7.500	7.750	6.256	147,995
2022-03-10	8.050	8.050	7.890	8.010	6.465	53,301
2022-03-09	8.050	8.050	7.950	8.030	6.482	222,902
2022-03-08	8.100	8.100	7.650	8.060	6.506	96,183
2022-03-07	8.100	8.170	8.090	8.100	6.538	57,708
2022-03-04	7.870	8.080	7.870	8.060	6.506	128,885
2022-03-03	8.170	8.170	7.810	8.040	6.490	159,752
2022-03-02	8.100	8.390	7.900	8.190	6.611	258,203
2022-03-01	8.280	8.290	7.840	8.040	6.490	160,820
2022-02-28	8.200	8.390	8.010	8.290	6.691	112,532
2022-02-25	8.510	8.510	8.300	8.420	6.796	151,492
2022-02-24	8.200	8.650	8.200	8.480	6.845	326,408
2022-02-23	8.100	8.500	7.910	8.250	6.659	280,329
2022-02-22	8.000	8.250	7.820	8.130	6.562	218,712
2022-02-21	8.170	8.200	8.000	8.110	6.546	49,947
2022-02-18	8.130	8.250	7.900	8.180	6.603	119,059
2022-02-17	7.010	8.500	7.010	8.150	6.578	1,000,212
2022-02-16	6.760	7.030	6.760	7.000	5.650	279,215
2022-02-15	6.570	6.770	6.570	6.750	5.448	492,668
2022-02-14	6.380	6.500	6.310	6.430	5.190	187,356
2022-02-11	6.200	6.400	6.200	6.380	5.150	386,531
2022-02-10	6.220	6.260	6.200	6.200	5.004	465,031
2022-02-09	6.060	6.250	6.050	6.230	5.029	604,794
2022-02-08	5.990	6.100	5.900	6.050	4.883	2,884,849
2022-02-04	5.890	6.000	5.700	6.000	4.843	793,847
2022-02-03	6.000	6.000	5.860	5.960	4.811	314,853
2022-02-02	5.930	6.050	5.830	6.000	4.843	241,715
2022-02-01	6.030	6.060	5.870	6.020	4.859	337,680
2022-01-31	5.900	6.060	5.750	6.030	4.867	1,066,566
2022-01-28	5.680	6.000	5.620	5.900	4.762	6,748,104
2022-01-27	5.710	5.750	5.600	5.690	4.593	1,162,518
2022-01-26	5.690	5.850	5.590	5.710	4.609	919,183
2022-01-25	5.760	5.800	5.640	5.730	4.625	644,305
2022-01-24	5.840	5.840	5.600	5.800	4.682	735,453
2022-01-21	5.680	5.830	5.610	5.790	4.674	452,343
2022-01-20	5.730	5.810	5.630	5.680	4.585	626,805
2022-01-19	5.790	5.800	5.650	5.780	4.665	981,275
2022-01-18	5.770	5.860	5.660	5.820	4.698	197,715
2022-01-17	5.700	5.770	5.690	5.740	4.633	20,768
2022-01-14	5.790	5.790	5.600	5.670	4.577	27,240
2022-01-13	5.740	5.790	5.700	5.790	4.674	8,173
2022-01-12	5.810	5.810	5.650	5.740	4.633	113,390

← NewerPage 20 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.