FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	10.000	10.000	9.900	9.960	8.933	77,917
2025-05-14	9.980	10.100	9.830	9.960	8.933	135,381
2025-05-13	10.010	10.010	9.920	9.940	8.915	31,794
2025-05-12	10.050	10.200	9.900	10.010	8.978	24,396
2025-05-09	10.000	10.040	9.860	10.030	8.996	58,845
2025-05-08	9.990	9.990	9.870	9.950	8.924	12,075
2025-05-07	10.000	10.000	9.800	9.930	8.906	67,136
2025-05-06	10.000	10.000	9.840	9.950	8.924	41,485
2025-05-05	10.050	10.050	9.810	10.020	8.987	73,392
2025-05-02	9.750	9.990	9.750	9.960	8.933	18,813
2025-04-30	10.100	10.100	9.820	9.910	8.889	304,164
2025-04-29	10.000	10.100	9.900	10.100	9.059	29,981
2025-04-28	10.210	10.300	10.080	10.080	9.041	7,998
2025-04-25	10.000	10.350	9.800	10.210	9.158	38,682
2025-04-24	9.900	10.020	9.650	9.880	8.862	8,928
2025-04-23	10.140	10.200	9.980	10.030	8.996	8,452
2025-04-22	9.550	10.090	9.500	10.000	8.969	22,235
2025-04-21	9.530	9.630	9.530	9.630	8.637	12,871
2025-04-16	9.750	9.750	9.570	9.640	8.646	10,587
2025-04-15	9.530	9.700	9.530	9.650	8.655	8,080
2025-04-14	9.770	9.770	9.610	9.640	8.646	13,863
2025-04-11	9.780	9.780	9.560	9.680	8.682	21,144
2025-04-10	9.770	9.770	9.710	9.760	8.754	6,783
2025-04-09	9.790	9.790	9.620	9.760	8.754	9,600
2025-04-08	9.800	9.800	9.700	9.750	8.745	3,767
2025-04-07	9.800	9.800	9.600	9.740	8.736	16,773
2025-04-04	9.880	9.880	9.800	9.800	8.790	15,775
2025-04-03	9.990	9.990	9.800	9.940	8.915	10,335
2025-04-02	9.970	9.970	9.850	9.950	8.924	12,591
2025-04-01	9.980	9.990	9.810	9.940	8.915	8,774
2025-03-31	9.980	9.990	9.810	9.870	8.853	146,387
2025-03-28	10.050	10.050	9.880	9.890	8.871	14,040
2025-03-27	9.950	10.090	9.860	10.040	9.005	13,968
2025-03-26	10.040	10.190	9.710	9.930	8.906	91,672
2025-03-25	9.990	10.100	9.630	10.060	9.023	88,438
2025-03-24	9.810	10.000	9.810	10.000	8.969	9,810
2025-03-21	10.360	10.360	9.510	9.980	8.951	75,548
2025-03-20	10.510	10.510	10.000	10.100	9.059	75,237
2025-03-19	10.650	10.650	10.100	10.500	9.418	89,831
2025-03-18	10.900	10.930	10.540	10.560	9.472	31,483
2025-03-14	10.850	10.990	10.500	10.830	9.714	49,815
2025-03-13	11.190	11.250	10.650	11.000	9.866	50,626
2025-03-12	10.700	11.900	10.410	11.260	10.099	74,462
2025-03-11	10.730	10.910	10.700	10.900	9.776	10,532
2025-03-10	11.110	11.300	10.550	10.950	9.821	53,614
2025-03-07	10.140	11.450	10.050	11.110	9.965	63,948
2025-03-06	9.960	10.840	9.850	10.450	9.250	100,486
2025-03-05	10.030	10.030	9.810	9.990	8.842	26,035
2025-03-04	9.860	10.040	9.860	9.970	8.825	25,747
2025-03-03	10.000	10.050	9.720	9.970	8.825	116,997
2025-02-28	9.880	10.200	9.500	9.980	8.834	328,714
2025-02-27	9.900	10.200	9.900	10.090	8.931	54,232
2025-02-26	9.880	10.100	9.700	9.950	8.807	91,809
2025-02-25	10.100	10.200	9.830	9.840	8.710	55,143
2025-02-24	9.960	10.300	9.730	10.120	8.957	47,053
2025-02-21	9.850	10.100	9.730	9.960	8.816	92,118
2025-02-20	9.790	9.890	9.610	9.840	8.710	75,696
2025-02-19	9.790	9.790	9.700	9.770	8.648	5,083
2025-02-18	9.700	9.900	9.670	9.740	8.621	45,860
2025-02-17	9.900	9.900	9.680	9.860	8.727	91,383

← NewerPage 7 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.