FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	8.300	8.550	8.210	8.500	8.017	20,972
2025-10-30	8.390	8.480	8.210	8.460	7.837	39,227
2025-10-29	8.480	8.480	8.300	8.400	7.782	22,982
2025-10-28	8.460	8.460	8.290	8.370	7.754	19,422
2025-10-27	8.190	8.470	8.190	8.470	7.847	23,084
2025-10-24	8.170	8.220	8.150	8.220	7.615	11,947
2025-10-23	8.190	8.200	8.110	8.190	7.587	24,874
2025-10-22	8.090	8.190	8.090	8.170	7.569	20,338
2025-10-21	8.250	8.250	8.100	8.160	7.560	20,106
2025-10-20	8.200	8.240	8.150	8.240	7.634	19,791
2025-10-17	8.300	8.300	8.190	8.250	7.643	13,923
2025-10-16	8.230	8.250	8.200	8.210	7.606	17,815
2025-10-15	8.260	8.260	8.120	8.230	7.624	10,165
2025-10-14	8.140	8.300	8.130	8.250	7.643	15,910
2025-10-13	8.230	8.240	8.110	8.220	7.615	15,985
2025-10-10	8.170	8.230	8.110	8.170	7.569	35,894
2025-10-09	8.160	8.200	8.110	8.110	7.513	25,717
2025-10-08	8.230	8.250	8.070	8.160	7.560	30,789
2025-10-07	8.300	8.390	8.120	8.280	7.671	243,211
2025-10-06	8.300	8.300	8.250	8.290	7.680	26,031
2025-10-03	8.390	8.390	8.260	8.300	7.689	48,900
2025-10-02	8.400	8.410	8.250	8.310	7.699	81,975
2025-10-01	8.320	8.530	8.300	8.420	7.800	51,396
2025-09-30	8.390	8.400	8.350	8.390	7.773	21,585
2025-09-29	8.330	8.390	8.300	8.360	7.745	21,501
2025-09-26	8.380	8.380	8.300	8.340	7.726	49,630
2025-09-25	8.340	8.380	8.300	8.350	7.736	10,317
2025-09-24	8.360	8.360	8.300	8.340	7.726	8,158
2025-09-23	8.380	8.380	8.310	8.380	7.763	12,411
2025-09-22	8.380	8.390	8.220	8.360	7.745	31,550
2025-09-19	8.380	8.390	8.370	8.390	7.773	11,850
2025-09-18	8.400	8.400	8.300	8.390	7.773	29,380
2025-09-17	8.400	8.400	8.330	8.400	7.782	11,730
2025-09-15	8.470	8.480	8.390	8.400	7.782	8,849
2025-09-12	8.350	8.480	8.340	8.470	7.847	26,203
2025-09-11	8.390	8.390	8.230	8.350	7.736	64,149
2025-09-10	8.400	8.420	8.290	8.390	7.773	44,731
2025-09-09	8.400	8.430	8.350	8.420	7.800	19,082
2025-09-08	8.410	8.430	8.300	8.400	7.782	33,757
2025-09-05	8.500	8.550	8.320	8.440	7.819	40,612
2025-09-04	8.470	8.550	8.460	8.500	7.875	4,123
2025-09-03	8.540	8.540	8.400	8.480	7.856	10,251
2025-09-02	8.560	8.580	8.410	8.480	7.856	14,650
2025-09-01	8.580	8.580	8.480	8.510	7.884	30,532
2025-08-29	8.390	8.650	8.380	8.530	7.902	18,491
2025-08-28	8.500	8.580	8.320	8.380	7.763	50,572
2025-08-27	8.420	8.590	8.410	8.460	7.837	15,923
2025-08-26	8.490	8.490	8.360	8.430	7.810	32,662
2025-08-25	8.500	8.530	8.350	8.500	7.875	23,762
2025-08-22	8.370	8.390	8.340	8.390	7.773	28,996
2025-08-21	8.480	8.480	8.280	8.300	7.689	41,274
2025-08-20	8.330	8.500	8.290	8.490	7.865	27,363
2025-08-19	8.250	8.460	8.200	8.340	7.726	54,558
2025-08-18	8.580	8.600	8.150	8.220	7.615	152,266
2025-08-15	8.530	8.580	8.460	8.570	7.939	21,835
2025-08-14	8.550	8.570	8.460	8.530	7.902	9,688
2025-08-13	8.550	8.650	8.500	8.550	7.921	30,599
2025-08-12	8.580	8.580	8.460	8.560	7.930	13,150
2025-08-11	8.500	8.510	8.420	8.500	7.875	15,934
2025-08-08	8.600	8.600	8.440	8.510	7.884	13,864

← NewerPage 5 of 21 · 1,260 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.