FibraHotel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	7.820	7.950	7.760	7.800	7.645	24,631
2026-05-06	7.930	7.950	7.800	7.810	7.655	812,062
2026-05-05	7.950	7.950	7.710	7.930	7.773	21,543
2026-05-04	7.710	7.960	7.700	7.950	7.792	19,390
2026-04-30	7.790	7.800	7.700	7.710	7.409	55,694
2026-04-29	7.790	7.800	7.620	7.690	7.390	48,029
2026-04-28	7.850	7.860	7.700	7.780	7.477	60,245
2026-04-27	7.960	7.960	7.750	7.840	7.534	45,679
2026-04-24	7.830	7.900	7.700	7.850	7.544	28,560
2026-04-23	7.950	7.950	7.710	7.810	7.505	46,199
2026-04-22	8.000	8.000	7.700	7.950	7.640	48,106
2026-04-21	7.930	8.000	7.880	7.880	7.573	32,010
2026-04-20	7.960	7.970	7.890	7.950	7.640	44,618
2026-04-17	7.980	7.980	7.960	7.960	7.650	15,666
2026-04-16	7.980	7.980	7.950	7.960	7.650	18,954
2026-04-15	7.930	7.980	7.930	7.980	7.669	9,356
2026-04-14	7.950	7.980	7.890	7.950	7.640	61,692
2026-04-13	7.980	7.980	7.890	7.950	7.640	45,024
2026-04-10	7.980	7.980	7.980	7.980	7.669	8,626
2026-04-09	7.980	7.980	7.920	7.980	7.669	128,056
2026-04-08	8.000	8.000	7.960	7.980	7.669	8,405
2026-04-07	7.980	7.980	7.970	7.970	7.659	41,927
2026-04-06	7.960	7.980	7.950	7.970	7.659	20,505
2026-04-01	7.920	7.970	7.900	7.960	7.650	10,838
2026-03-31	7.950	7.960	7.900	7.910	7.602	22,126
2026-03-30	7.990	8.000	7.960	7.960	7.650	105,701
2026-03-27	8.000	8.000	7.910	7.960	7.650	8,216
2026-03-26	8.030	8.030	7.830	7.890	7.582	29,701
2026-03-25	8.020	8.040	7.980	8.030	7.717	16,214
2026-03-24	8.000	8.010	7.950	8.000	7.688	9,189
2026-03-23	8.030	8.030	7.950	8.000	7.688	12,319
2026-03-20	8.000	8.030	7.990	8.030	7.717	22,067
2026-03-19	8.010	8.020	8.000	8.000	7.688	1,860
2026-03-18	7.980	8.050	7.980	8.040	7.726	49,344
2026-03-17	7.960	8.000	7.960	8.000	7.688	61,666
2026-03-13	7.970	7.980	7.900	7.960	7.650	6,177,493
2026-03-12	7.890	7.990	7.890	7.950	7.640	11,714
2026-03-11	7.870	7.900	7.860	7.900	7.592	28,644
2026-03-10	7.890	7.900	7.800	7.810	7.505	12,855
2026-03-09	8.020	8.020	7.890	7.900	7.592	17,993
2026-03-06	8.040	8.050	8.010	8.020	7.707	14,967
2026-03-05	8.080	8.120	8.050	8.070	7.611	28,028
2026-03-04	8.090	8.090	8.040	8.050	7.592	27,536
2026-03-03	8.090	8.090	7.840	8.050	7.592	18,159
2026-03-02	8.060	8.100	7.980	8.090	7.630	17,499
2026-02-27	7.970	8.060	7.960	8.030	7.573	19,137
2026-02-26	7.980	8.020	7.880	7.990	7.536	16,370
2026-02-25	8.060	8.060	7.900	7.970	7.517	13,864
2026-02-24	8.030	8.060	7.900	7.920	7.470	22,320
2026-02-23	7.900	7.990	7.900	7.910	7.460	9,279
2026-02-20	8.050	8.070	7.890	7.990	7.536	15,832
2026-02-19	7.950	7.960	7.800	7.960	7.507	16,838
2026-02-18	7.960	7.970	7.750	7.820	7.375	19,642
2026-02-17	7.730	7.970	7.730	7.870	7.422	27,967
2026-02-16	7.780	7.980	7.770	7.890	7.441	24,888
2026-02-13	7.850	7.850	7.650	7.700	7.262	16,884
2026-02-12	7.840	7.860	7.710	7.740	7.300	15,338
2026-02-11	7.950	7.950	7.600	7.820	7.375	44,373
2026-02-10	7.940	8.020	7.800	7.810	7.366	22,439
2026-02-09	8.030	8.030	7.860	7.990	7.536	11,372

← NewerPage 3 of 22 · 1,265 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.