FibraHotel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 9.000 | 9.070 | 8.810 | 9.030 | 7.993 | 80,124 |
| 2024-11-15 | 9.100 | 9.100 | 8.950 | 9.060 | 8.019 | 48,463 |
| 2024-11-14 | 8.920 | 9.010 | 8.920 | 9.000 | 7.966 | 125,068 |
| 2024-11-13 | 9.020 | 9.130 | 8.950 | 9.020 | 7.984 | 59,274 |
| 2024-11-12 | 9.320 | 9.450 | 8.980 | 9.020 | 7.984 | 357,343 |
| 2024-11-11 | 9.010 | 9.690 | 8.910 | 9.520 | 8.426 | 109,023 |
| 2024-11-08 | 8.900 | 9.600 | 8.900 | 9.060 | 8.019 | 181,733 |
| 2024-11-07 | 8.860 | 9.170 | 8.740 | 9.070 | 8.028 | 128,626 |
| 2024-11-06 | 9.060 | 9.170 | 8.660 | 9.050 | 8.010 | 102,490 |
| 2024-11-05 | 8.830 | 8.890 | 8.750 | 8.890 | 7.869 | 17,704 |
| 2024-11-04 | 9.000 | 9.310 | 8.610 | 8.830 | 7.816 | 136,621 |
| 2024-11-01 | 9.130 | 9.300 | 8.780 | 9.110 | 8.063 | 115,497 |
| 2024-10-31 | 8.670 | 9.250 | 8.620 | 9.210 | 8.030 | 99,901 |
| 2024-10-30 | 8.280 | 9.080 | 8.220 | 8.850 | 7.716 | 107,950 |
| 2024-10-29 | 7.970 | 8.520 | 7.970 | 8.450 | 7.368 | 72,564 |
| 2024-10-28 | 8.160 | 8.500 | 7.900 | 8.140 | 7.097 | 143,235 |
| 2024-10-25 | 7.940 | 8.400 | 7.910 | 8.190 | 7.141 | 123,963 |
| 2024-10-24 | 8.000 | 8.090 | 7.800 | 8.010 | 6.984 | 40,916 |
| 2024-10-23 | 8.000 | 8.040 | 7.800 | 7.890 | 6.879 | 48,359 |
| 2024-10-22 | 8.080 | 8.080 | 7.920 | 8.000 | 6.975 | 38,236 |
| 2024-10-21 | 8.100 | 8.100 | 7.970 | 8.010 | 6.984 | 39,282 |
| 2024-10-18 | 7.950 | 8.070 | 7.950 | 8.040 | 7.010 | 22,341 |
| 2024-10-17 | 8.000 | 8.100 | 7.960 | 8.060 | 7.028 | 17,960 |
| 2024-10-16 | 7.960 | 8.050 | 7.960 | 8.000 | 6.975 | 25,463 |
| 2024-10-15 | 7.910 | 8.100 | 7.860 | 8.000 | 6.975 | 23,725 |
| 2024-10-14 | 8.010 | 8.080 | 7.860 | 8.060 | 7.028 | 73,089 |
| 2024-10-11 | 7.990 | 8.090 | 7.960 | 8.000 | 6.975 | 28,229 |
| 2024-10-10 | 8.290 | 8.290 | 7.980 | 8.080 | 7.045 | 48,903 |
| 2024-10-09 | 8.350 | 8.450 | 8.040 | 8.160 | 7.115 | 43,307 |
| 2024-10-08 | 8.490 | 8.490 | 8.250 | 8.280 | 7.219 | 7,873 |
| 2024-10-07 | 8.510 | 8.510 | 8.220 | 8.310 | 7.246 | 26,856 |
| 2024-10-04 | 8.140 | 8.690 | 8.140 | 8.500 | 7.411 | 280,276 |
| 2024-10-03 | 8.410 | 8.410 | 8.280 | 8.290 | 7.228 | 68,501 |
| 2024-10-02 | 8.440 | 8.440 | 8.300 | 8.390 | 7.315 | 18,906 |
| 2024-09-30 | 8.500 | 8.500 | 8.210 | 8.430 | 7.350 | 16,022 |
| 2024-09-27 | 8.010 | 8.500 | 8.010 | 8.300 | 7.237 | 19,658 |
| 2024-09-26 | 8.230 | 8.230 | 8.100 | 8.210 | 7.158 | 34,820 |
| 2024-09-25 | 8.450 | 8.450 | 8.220 | 8.230 | 7.176 | 45,416 |
| 2024-09-24 | 8.500 | 8.530 | 8.290 | 8.300 | 7.237 | 37,779 |
| 2024-09-23 | 8.620 | 8.620 | 8.360 | 8.440 | 7.359 | 31,587 |
| 2024-09-20 | 8.530 | 8.640 | 8.430 | 8.620 | 7.516 | 10,234 |
| 2024-09-19 | 8.460 | 8.540 | 8.420 | 8.430 | 7.350 | 29,518 |
| 2024-09-18 | 8.710 | 8.710 | 8.430 | 8.460 | 7.376 | 52,503 |
| 2024-09-17 | 8.700 | 8.800 | 8.490 | 8.600 | 7.498 | 67,446 |
| 2024-09-13 | 8.810 | 8.830 | 8.700 | 8.700 | 7.586 | 7,901 |
| 2024-09-12 | 8.660 | 8.820 | 8.630 | 8.760 | 7.638 | 5,868 |
| 2024-09-11 | 8.720 | 8.720 | 8.590 | 8.660 | 7.551 | 21,783 |
| 2024-09-10 | 8.750 | 8.870 | 8.750 | 8.760 | 7.638 | 80,794 |
| 2024-09-09 | 8.970 | 8.980 | 8.750 | 8.800 | 7.673 | 54,610 |
| 2024-09-06 | 9.020 | 9.090 | 8.810 | 8.970 | 7.821 | 12,935 |
| 2024-09-05 | 9.010 | 9.100 | 8.900 | 9.010 | 7.856 | 24,492 |
| 2024-09-04 | 9.100 | 9.170 | 9.000 | 9.000 | 7.847 | 7,472 |
| 2024-09-03 | 9.320 | 9.320 | 9.110 | 9.150 | 7.978 | 64,088 |
| 2024-09-02 | 9.510 | 9.510 | 9.220 | 9.280 | 8.091 | 13,789 |
| 2024-08-30 | 9.300 | 10.120 | 9.060 | 9.650 | 8.414 | 158,212 |
| 2024-08-29 | 9.020 | 9.390 | 8.850 | 9.310 | 8.117 | 145,490 |
| 2024-08-28 | 9.100 | 9.100 | 8.830 | 9.020 | 7.865 | 64,702 |
| 2024-08-27 | 8.940 | 9.390 | 8.830 | 9.070 | 7.908 | 58,798 |
| 2024-08-26 | 8.890 | 9.050 | 8.770 | 8.920 | 7.777 | 29,076 |
| 2024-08-23 | 8.900 | 8.900 | 8.730 | 8.860 | 7.725 | 95,067 |
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.