FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	7.980	7.980	7.930	7.980	7.526	8,469
2026-01-28	7.990	8.030	7.980	7.980	7.526	9,313
2026-01-27	8.000	8.100	7.950	7.960	7.507	13,298
2026-01-26	7.950	7.960	7.850	7.910	7.460	16,478
2026-01-23	7.940	7.950	7.850	7.860	7.413	9,323
2026-01-22	7.850	7.950	7.850	7.950	7.498	1,698
2026-01-21	7.880	7.940	7.840	7.910	7.460	10,948
2026-01-20	7.810	7.930	7.800	7.890	7.441	5,918
2026-01-19	7.940	7.950	7.760	7.810	7.366	20,636
2026-01-16	7.920	7.940	7.810	7.860	7.413	37,776
2026-01-15	7.900	7.900	7.850	7.900	7.451	6,317
2026-01-14	7.820	7.910	7.820	7.840	7.394	4,639
2026-01-13	7.810	7.940	7.810	7.810	7.366	73,866
2026-01-12	7.830	7.870	7.750	7.760	7.319	27,780
2026-01-09	7.900	7.900	7.760	7.790	7.347	26,094
2026-01-08	7.930	7.930	7.800	7.890	7.441	20,215
2026-01-07	7.920	7.930	7.720	7.780	7.338	36,846
2026-01-06	7.950	7.950	7.800	7.920	7.470	22,335
2026-01-05	7.920	7.950	7.890	7.950	7.498	10,424
2026-01-02	7.960	7.990	7.890	7.960	7.507	16,943
2025-12-31	7.810	7.980	7.810	7.960	7.507	32,998
2025-12-30	7.750	7.810	7.650	7.700	7.262	28,004
2025-12-29	7.750	7.750	7.670	7.710	7.272	23,479
2025-12-26	7.750	7.770	7.580	7.700	7.262	59,472
2025-12-24	7.730	7.740	7.630	7.660	7.224	15,889
2025-12-23	7.400	7.800	7.400	7.580	7.149	137,604
2025-12-22	8.090	8.090	7.270	7.350	6.932	851,341
2025-12-19	8.100	8.300	7.900	7.930	7.479	156,335
2025-12-18	8.180	8.200	8.040	8.150	7.687	34,991
2025-12-17	8.130	8.280	8.100	8.170	7.705	20,777
2025-12-16	8.200	8.330	8.050	8.140	7.677	21,991
2025-12-15	8.340	8.340	8.110	8.150	7.687	22,480
2025-12-11	8.230	8.240	8.110	8.180	7.715	48,867
2025-12-10	8.270	8.270	8.120	8.170	7.705	27,326
2025-12-09	8.270	8.270	8.190	8.230	7.762	8,158
2025-12-08	8.240	8.250	8.120	8.220	7.753	22,875
2025-12-05	8.080	8.160	7.950	8.100	7.639	63,327
2025-12-04	8.190	8.190	7.990	8.000	7.545	146,034
2025-12-03	8.230	8.230	8.110	8.180	7.715	29,471
2025-12-02	8.290	8.290	8.200	8.220	7.753	19,537
2025-12-01	8.280	8.320	8.200	8.270	7.800	22,166
2025-11-28	8.380	8.380	8.250	8.280	7.809	9,503
2025-11-27	8.300	8.300	8.210	8.260	7.790	6,693
2025-11-26	8.280	8.300	8.240	8.300	7.828	24,633
2025-11-25	8.300	8.360	8.260	8.360	7.885	14,089
2025-11-24	8.370	8.370	8.220	8.330	7.856	7,904
2025-11-21	8.300	8.300	8.210	8.270	7.800	5,865
2025-11-20	8.360	8.360	8.260	8.300	7.828	8,024
2025-11-19	8.350	8.350	8.260	8.300	7.828	8,494
2025-11-18	8.370	8.480	8.250	8.390	7.913	23,820
2025-11-14	8.300	8.380	8.230	8.360	7.885	14,240
2025-11-13	8.360	8.420	8.260	8.340	7.866	103,722
2025-11-12	8.250	8.400	8.190	8.390	7.913	43,561
2025-11-11	8.170	8.390	8.150	8.250	7.781	54,522
2025-11-10	8.340	8.340	8.060	8.170	7.705	65,877
2025-11-07	8.280	8.280	8.110	8.210	7.743	14,014
2025-11-06	8.290	8.290	8.110	8.200	7.734	9,757
2025-11-05	8.260	8.290	8.200	8.200	7.734	9,293
2025-11-04	8.350	8.350	8.000	8.240	7.771	37,897
2025-11-03	8.250	8.330	8.210	8.300	7.828	68,297

← NewerPage 4 of 5 · 250 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.