FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	6.010	6.010	5.760	5.810	4.690	440,350
2022-01-10	5.820	6.020	5.780	5.990	4.835	296,883
2022-01-07	5.860	5.860	5.720	5.820	4.698	194,781
2022-01-06	5.840	5.860	5.770	5.840	4.714	94,101
2022-01-05	5.860	5.930	5.800	5.840	4.714	223,476
2022-01-04	5.870	5.910	5.780	5.860	4.730	117,638
2022-01-03	5.740	5.980	5.720	5.850	4.722	434,086
2021-12-31	5.770	5.770	5.650	5.700	4.601	388,355
2021-12-30	5.680	5.860	5.610	5.770	4.657	116,452
2021-12-29	5.740	5.780	5.670	5.680	4.585	83,263
2021-12-28	5.880	5.880	5.680	5.740	4.633	90,466
2021-12-27	5.980	5.980	5.890	5.910	4.770	14,405
2021-12-24	6.000	6.000	5.920	6.000	4.843	2,461
2021-12-23	5.990	6.010	5.850	6.000	4.843	494,209
2021-12-22	6.030	6.030	5.900	5.990	4.835	281,400
2021-12-21	5.900	6.050	5.770	6.020	4.859	208,960
2021-12-20	5.970	6.010	5.770	6.000	4.843	187,143
2021-12-17	5.950	6.000	5.870	6.000	4.843	80,487
2021-12-16	5.900	6.000	5.810	6.000	4.843	129,290
2021-12-15	5.910	6.000	5.770	5.920	4.778	215,176
2021-12-14	6.000	6.050	5.460	6.000	4.843	30,332,279
2021-12-13	6.100	6.100	5.920	6.050	4.883	89,286
2021-12-10	5.990	6.050	5.940	5.970	4.819	209,852
2021-12-09	6.080	6.130	5.920	6.010	4.851	118,658
2021-12-08	5.950	6.100	5.900	6.070	4.900	587,916
2021-12-07	5.980	5.980	5.910	5.950	4.803	37,906
2021-12-06	5.980	6.060	5.920	5.990	4.835	441,165
2021-12-03	6.350	6.350	5.950	6.140	4.956	220,579
2021-12-02	5.730	6.450	5.680	6.280	5.069	385,354
2021-12-01	5.830	5.830	5.710	5.750	4.641	99,148
2021-11-30	5.820	5.890	5.680	5.800	4.682	290,463
2021-11-29	5.720	6.000	5.700	5.820	4.698	265,290
2021-11-26	5.650	5.890	5.510	5.670	4.577	89,043
2021-11-25	5.800	5.800	5.680	5.700	4.601	189,646
2021-11-24	5.800	5.800	5.670	5.770	4.657	612,784
2021-11-23	5.900	5.990	5.700	5.850	4.722	240,585
2021-11-22	5.830	6.000	5.750	5.990	4.835	356,644
2021-11-19	5.770	5.900	5.700	5.890	4.754	885,450
2021-11-18	5.650	5.740	5.610	5.700	4.601	30,263,859
2021-11-17	5.870	5.870	5.560	5.610	4.528	281,218
2021-11-16	5.760	5.890	5.750	5.840	4.714	33,593
2021-11-12	5.820	5.890	5.700	5.800	4.682	70,321
2021-11-11	5.750	5.870	5.690	5.750	4.641	65,014
2021-11-10	5.820	5.820	5.580	5.700	4.601	160,812
2021-11-09	5.850	5.890	5.810	5.860	4.730	28,921
2021-11-08	5.710	5.850	5.710	5.840	4.714	84,634
2021-11-05	5.660	5.950	5.600	5.780	4.665	456,012
2021-11-04	5.720	5.750	5.610	5.650	4.561	552,603
2021-11-03	5.850	5.850	5.660	5.700	4.601	424,873
2021-11-01	5.940	6.000	5.710	5.900	4.762	95,011
2021-10-29	5.950	5.950	5.850	5.890	4.754	4,766
2021-10-28	5.840	6.010	5.840	5.950	4.803	178,893
2021-10-27	5.640	6.100	5.600	5.860	4.730	293,581
2021-10-26	5.500	5.800	5.300	5.640	4.552	380,974
2021-10-25	5.460	5.590	5.400	5.490	4.431	224,434
2021-10-22	5.460	5.460	5.380	5.460	4.407	44,030
2021-10-21	5.550	5.700	5.370	5.460	4.407	581,003
2021-10-20	5.650	5.650	5.500	5.630	4.544	170,584
2021-10-19	5.790	5.790	5.660	5.700	4.601	35,326
2021-10-18	5.780	5.840	5.770	5.790	4.674	57,763

← NewerPage 21 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.