FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 7.81
-0.18 (-2.25%)
Feb 10, 2026, 2:20 PM CST
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.94 | 8.02 | 7.94 | 7.99 | - | - | 2,747 |
| Feb 9, 2026 | 8.03 | 8.03 | 7.86 | 7.99 | 7.99 | 1.14% | 11,372 |
| Feb 6, 2026 | 7.95 | 8.01 | 7.84 | 7.90 | 7.90 | -0.38% | 6,386 |
| Feb 5, 2026 | 7.87 | 7.98 | 7.69 | 7.93 | 7.93 | 1.02% | 50,899 |
| Feb 4, 2026 | 7.71 | 8.01 | 7.70 | 7.85 | 7.85 | 3.15% | 141,875 |
| Feb 3, 2026 | 7.88 | 7.93 | 7.50 | 7.61 | 7.61 | -1.55% | 76,116 |
| Jan 30, 2026 | 7.95 | 8.10 | 7.69 | 7.73 | 7.73 | -3.13% | 69,410 |
| Jan 29, 2026 | 7.98 | 7.98 | 7.93 | 7.98 | 7.98 | - | 8,469 |
| Jan 28, 2026 | 7.99 | 8.03 | 7.98 | 7.98 | 7.98 | 0.25% | 9,313 |
| Jan 27, 2026 | 8.00 | 8.10 | 7.95 | 7.96 | 7.96 | 0.63% | 13,298 |
| Jan 26, 2026 | 7.95 | 7.96 | 7.85 | 7.91 | 7.91 | 0.64% | 16,478 |
| Jan 23, 2026 | 7.94 | 7.95 | 7.85 | 7.86 | 7.86 | -1.13% | 9,323 |
| Jan 22, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 0.51% | 1,698 |
| Jan 21, 2026 | 7.88 | 7.94 | 7.84 | 7.91 | 7.91 | 0.25% | 10,948 |
| Jan 20, 2026 | 7.81 | 7.93 | 7.80 | 7.89 | 7.89 | 1.02% | 5,918 |
| Jan 19, 2026 | 7.94 | 7.95 | 7.76 | 7.81 | 7.81 | -0.64% | 20,636 |
| Jan 16, 2026 | 7.92 | 7.94 | 7.81 | 7.86 | 7.86 | -0.51% | 37,776 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 0.77% | 6,317 |
| Jan 14, 2026 | 7.82 | 7.91 | 7.82 | 7.84 | 7.84 | 0.38% | 4,639 |
| Jan 13, 2026 | 7.81 | 7.94 | 7.81 | 7.81 | 7.81 | 0.64% | 73,866 |
| Jan 12, 2026 | 7.83 | 7.87 | 7.75 | 7.76 | 7.76 | -0.39% | 27,780 |
| Jan 9, 2026 | 7.90 | 7.90 | 7.76 | 7.79 | 7.79 | -1.27% | 26,094 |
| Jan 8, 2026 | 7.93 | 7.93 | 7.80 | 7.89 | 7.89 | 1.41% | 20,215 |
| Jan 7, 2026 | 7.92 | 7.93 | 7.72 | 7.78 | 7.78 | -1.77% | 36,846 |
| Jan 6, 2026 | 7.95 | 7.95 | 7.80 | 7.92 | 7.92 | -0.38% | 22,335 |
| Jan 5, 2026 | 7.92 | 7.95 | 7.89 | 7.95 | 7.95 | -0.13% | 10,424 |
| Jan 2, 2026 | 7.96 | 7.99 | 7.89 | 7.96 | 7.96 | - | 16,943 |
| Dec 31, 2025 | 7.81 | 7.98 | 7.81 | 7.96 | 7.96 | 3.38% | 32,998 |
| Dec 30, 2025 | 7.75 | 7.81 | 7.65 | 7.70 | 7.70 | -0.13% | 28,004 |
| Dec 29, 2025 | 7.75 | 7.75 | 7.67 | 7.71 | 7.71 | 0.13% | 23,479 |
| Dec 26, 2025 | 7.75 | 7.77 | 7.58 | 7.70 | 7.70 | 0.52% | 59,472 |
| Dec 24, 2025 | 7.73 | 7.74 | 7.63 | 7.66 | 7.66 | 1.06% | 15,889 |
| Dec 23, 2025 | 7.40 | 7.80 | 7.40 | 7.58 | 7.58 | 3.13% | 137,604 |
| Dec 22, 2025 | 8.09 | 8.09 | 7.27 | 7.35 | 7.35 | -7.31% | 851,341 |
| Dec 19, 2025 | 8.10 | 8.30 | 7.90 | 7.93 | 7.93 | -2.70% | 156,335 |
| Dec 18, 2025 | 8.18 | 8.20 | 8.04 | 8.15 | 8.15 | -0.24% | 34,991 |
| Dec 17, 2025 | 8.13 | 8.28 | 8.10 | 8.17 | 8.17 | 0.37% | 20,777 |
| Dec 16, 2025 | 8.20 | 8.33 | 8.05 | 8.14 | 8.14 | -0.12% | 21,991 |
| Dec 15, 2025 | 8.34 | 8.34 | 8.11 | 8.15 | 8.15 | -0.37% | 22,480 |
| Dec 11, 2025 | 8.23 | 8.24 | 8.11 | 8.18 | 8.18 | 0.12% | 48,867 |
| Dec 10, 2025 | 8.27 | 8.27 | 8.12 | 8.17 | 8.17 | -0.73% | 27,326 |
| Dec 9, 2025 | 8.27 | 8.27 | 8.19 | 8.23 | 8.23 | 0.12% | 8,158 |
| Dec 8, 2025 | 8.24 | 8.25 | 8.12 | 8.22 | 8.22 | 1.48% | 22,875 |
| Dec 5, 2025 | 8.08 | 8.16 | 7.95 | 8.10 | 8.10 | 1.25% | 63,327 |
| Dec 4, 2025 | 8.19 | 8.19 | 7.99 | 8.00 | 8.00 | -2.20% | 146,034 |
| Dec 3, 2025 | 8.23 | 8.23 | 8.11 | 8.18 | 8.18 | -0.49% | 29,471 |
| Dec 2, 2025 | 8.29 | 8.29 | 8.20 | 8.22 | 8.22 | -0.60% | 19,537 |
| Dec 1, 2025 | 8.28 | 8.32 | 8.20 | 8.27 | 8.27 | -0.12% | 22,166 |
| Nov 28, 2025 | 8.38 | 8.38 | 8.25 | 8.28 | 8.28 | 0.24% | 9,503 |
| Nov 27, 2025 | 8.30 | 8.30 | 8.21 | 8.26 | 8.26 | -0.48% | 6,693 |