FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	9.900	9.900	9.680	9.860	8.727	91,383
2025-02-14	9.780	10.050	9.710	9.980	8.834	84,920
2025-02-13	9.850	9.890	9.460	9.770	8.648	250,092
2025-02-12	9.850	9.890	9.600	9.880	8.745	111,845
2025-02-11	9.900	9.900	9.700	9.800	8.674	29,776
2025-02-10	9.940	9.980	9.800	9.850	8.718	58,477
2025-02-07	10.100	10.110	9.840	9.950	8.807	157,719
2025-02-06	10.000	10.190	9.910	10.100	8.940	18,037
2025-02-05	9.980	10.300	9.900	10.000	8.851	276,911
2025-02-04	10.200	10.980	9.900	10.170	9.002	91,519
2025-01-31	10.090	10.450	9.900	10.200	9.028	455,652
2025-01-30	10.020	10.070	9.740	10.000	8.851	340,228
2025-01-29	9.860	10.130	9.860	10.000	8.851	34,211
2025-01-28	10.000	10.300	9.810	9.910	8.772	170,830
2025-01-27	9.970	10.000	9.800	9.990	8.842	62,681
2025-01-24	9.930	10.100	9.750	9.970	8.825	112,377
2025-01-23	10.000	10.000	9.720	9.930	8.789	31,934
2025-01-22	9.790	10.000	9.690	9.990	8.842	127,608
2025-01-21	9.840	10.100	9.660	9.830	8.701	32,150
2025-01-20	9.890	9.890	9.700	9.730	8.612	2,554
2025-01-17	9.800	9.800	9.650	9.690	8.577	13,703
2025-01-16	10.000	10.000	9.510	9.680	8.568	148,189
2025-01-15	10.040	10.040	9.820	9.990	8.842	81,854
2025-01-14	10.050	10.050	9.900	10.000	8.851	79,467
2025-01-13	10.090	10.090	9.910	10.000	8.851	88,823
2025-01-10	10.100	10.190	10.100	10.100	8.940	8,243
2025-01-09	10.240	10.240	10.100	10.200	9.028	4,592
2025-01-08	10.450	10.500	10.060	10.180	9.011	67,092
2025-01-07	10.070	10.400	10.070	10.350	9.161	53,961
2025-01-06	10.000	10.050	9.900	10.000	8.851	67,180
2025-01-03	10.000	10.190	9.840	10.000	8.851	39,766
2025-01-02	9.580	10.000	9.540	9.970	8.825	92,952
2024-12-31	9.600	10.750	9.490	9.780	8.657	398,537
2024-12-30	10.010	10.010	9.400	9.650	8.541	453,637
2024-12-27	9.970	10.050	9.800	10.010	8.860	159,274
2024-12-26	9.900	9.910	9.720	9.870	8.736	22,226
2024-12-24	10.000	10.300	9.660	10.000	8.851	55,300
2024-12-23	10.210	10.210	9.710	9.970	8.825	36,221
2024-12-20	9.650	11.500	9.650	10.010	8.860	2,580,336
2024-12-19	9.800	9.900	9.520	9.850	8.718	39,933
2024-12-18	9.010	10.200	9.000	10.030	8.878	111,503
2024-12-17	8.990	9.250	8.960	9.200	8.143	64,887
2024-12-16	8.990	8.990	8.820	8.950	7.922	28,847
2024-12-13	8.800	9.130	8.640	9.080	8.037	139,880
2024-12-11	8.870	8.880	8.700	8.840	7.825	70,290
2024-12-10	8.900	8.900	8.710	8.870	7.851	24,858
2024-12-09	8.800	9.010	8.650	8.960	7.931	114,398
2024-12-06	8.700	8.880	8.570	8.810	7.798	117,217
2024-12-05	8.710	8.860	8.500	8.750	7.745	127,282
2024-12-04	8.790	8.790	8.530	8.690	7.692	138,152
2024-12-03	8.740	8.960	8.460	8.810	7.798	248,845
2024-12-02	9.000	9.000	8.650	8.720	7.718	162,963
2024-11-29	8.830	9.060	8.550	9.000	7.966	128,495
2024-11-28	8.690	8.870	8.510	8.800	7.789	38,152
2024-11-27	8.790	8.950	8.500	8.870	7.851	133,160
2024-11-26	8.920	8.960	8.500	8.710	7.709	170,005
2024-11-25	8.950	8.960	8.500	8.810	7.798	207,018
2024-11-22	8.720	8.960	8.590	8.850	7.833	191,319
2024-11-21	9.060	9.060	8.710	8.840	7.825	172,683
2024-11-20	9.100	9.100	8.900	8.980	7.948	34,642

← NewerPage 8 of 21 · 1,259 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.