FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.550	8.550	8.400	8.530	7.902	13,931
2025-08-06	8.580	8.580	8.360	8.490	7.865	23,730
2025-08-05	8.480	8.590	8.400	8.540	7.912	25,301
2025-08-04	8.880	8.880	8.330	8.410	7.791	205,340
2025-08-01	8.890	8.890	8.630	8.840	8.190	19,160
2025-07-31	8.820	8.930	8.700	8.810	8.023	33,718
2025-07-30	8.750	8.810	8.750	8.800	8.014	20,798
2025-07-29	8.620	8.810	8.620	8.740	7.959	27,212
2025-07-28	8.620	8.920	8.500	8.590	7.822	28,906
2025-07-25	8.700	8.950	8.380	8.620	7.850	89,959
2025-07-24	8.840	8.840	8.690	8.700	7.923	10,330
2025-07-23	8.840	8.960	8.550	8.600	7.832	80,816
2025-07-22	8.970	8.970	8.650	8.700	7.923	35,831
2025-07-21	8.840	9.010	8.820	8.970	8.168	5,283
2025-07-18	8.710	9.040	8.710	9.030	8.223	49,291
2025-07-17	8.880	9.030	8.670	8.710	7.932	34,036
2025-07-16	8.560	9.200	8.560	9.070	8.260	24,610
2025-07-15	8.400	8.680	8.400	8.550	7.786	36,927
2025-07-14	8.650	8.790	8.300	8.370	7.622	196,915
2025-07-11	8.860	8.900	8.600	8.600	7.832	89,934
2025-07-10	8.980	8.980	8.600	8.800	8.014	69,115
2025-07-09	9.280	9.280	8.800	8.870	8.077	85,399
2025-07-08	9.330	9.330	9.180	9.240	8.414	15,567
2025-07-07	9.290	9.390	9.210	9.330	8.496	21,375
2025-07-04	9.400	9.400	9.290	9.390	8.551	9,874
2025-07-03	9.110	9.380	9.110	9.360	8.524	11,725
2025-07-02	9.360	9.380	9.100	9.280	8.451	25,774
2025-07-01	9.070	9.360	9.070	9.360	8.524	22,683
2025-06-30	9.100	9.260	9.010	9.150	8.332	49,143
2025-06-27	9.200	9.380	9.110	9.280	8.451	15,756
2025-06-26	9.320	9.390	9.170	9.210	8.387	7,429
2025-06-25	9.400	9.490	9.200	9.390	8.551	22,268
2025-06-24	9.650	9.650	9.210	9.530	8.678	24,113
2025-06-23	9.600	9.650	9.190	9.590	8.733	106,029
2025-06-20	9.370	9.730	9.000	9.590	8.733	219,242
2025-06-19	9.510	9.510	9.110	9.310	8.478	24,064
2025-06-18	8.830	9.980	8.670	9.760	8.888	201,647
2025-06-17	8.920	8.920	8.710	8.840	8.050	35,922
2025-06-16	8.900	8.900	8.770	8.860	8.068	22,581
2025-06-13	8.940	8.940	8.800	8.900	8.105	18,326
2025-06-12	8.550	8.950	8.130	8.900	8.105	9,579,405
2025-06-11	8.720	8.800	8.500	8.510	7.750	198,671
2025-06-10	8.770	8.850	8.690	8.720	7.941	43,547
2025-06-09	8.890	9.000	8.630	8.770	7.986	104,983
2025-06-06	8.980	9.000	8.700	8.750	7.968	58,527
2025-06-05	9.000	9.000	8.700	8.850	8.059	138,411
2025-06-04	9.000	9.040	8.820	8.910	8.114	30,082
2025-06-03	9.060	9.070	8.940	8.980	8.178	38,921
2025-06-02	9.050	9.170	9.020	9.060	8.250	31,567
2025-05-30	9.090	9.090	8.890	9.070	8.260	25,360
2025-05-29	9.200	9.200	8.870	9.000	8.196	259,106
2025-05-28	9.000	9.150	9.000	9.090	8.278	22,779
2025-05-27	9.090	9.180	8.800	8.980	8.178	143,027
2025-05-26	9.330	9.500	8.950	8.990	8.187	103,286
2025-05-23	9.850	9.850	9.000	9.130	8.314	329,351
2025-05-22	9.760	9.770	9.510	9.590	8.733	64,886
2025-05-21	9.850	9.850	9.650	9.790	8.915	42,777
2025-05-20	9.970	9.980	9.810	9.950	9.061	18,035
2025-05-19	10.090	10.090	9.810	9.960	9.070	28,549
2025-05-16	9.910	10.090	9.850	10.010	9.116	14,022

← NewerPage 6 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.