FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 8.02
-0.01 (-0.12%)
Mar 23, 2026, 8:09 AM CST
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.00 | 8.03 | 7.99 | 8.03 | 8.03 | 0.37% | 22,067 |
| Mar 19, 2026 | 8.01 | 8.02 | 8.00 | 8.00 | 8.00 | -0.50% | 1,860 |
| Mar 18, 2026 | 7.98 | 8.05 | 7.98 | 8.04 | 8.04 | 0.50% | 49,344 |
| Mar 17, 2026 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 61,666 |
| Mar 13, 2026 | 7.97 | 7.98 | 7.90 | 7.96 | 7.96 | 0.13% | 6,177,123 |
| Mar 12, 2026 | 7.89 | 7.99 | 7.89 | 7.95 | 7.95 | 0.63% | 11,714 |
| Mar 11, 2026 | 7.87 | 7.90 | 7.86 | 7.90 | 7.90 | 1.15% | 28,644 |
| Mar 10, 2026 | 7.89 | 7.90 | 7.80 | 7.81 | 7.81 | -1.14% | 12,855 |
| Mar 9, 2026 | 8.02 | 8.02 | 7.89 | 7.90 | 7.90 | -1.50% | 17,993 |
| Mar 6, 2026 | 8.04 | 8.05 | 8.01 | 8.02 | 8.02 | -0.62% | 14,967 |
| Mar 5, 2026 | 8.08 | 8.12 | 8.05 | 8.07 | 7.92 | 0.25% | 28,028 |
| Mar 4, 2026 | 8.09 | 8.09 | 8.04 | 8.05 | 7.90 | - | 27,536 |
| Mar 3, 2026 | 8.09 | 8.09 | 7.84 | 8.05 | 7.90 | -0.49% | 18,159 |
| Mar 2, 2026 | 8.06 | 8.10 | 7.98 | 8.09 | 7.94 | 0.75% | 17,499 |
| Feb 27, 2026 | 7.97 | 8.06 | 7.96 | 8.03 | 7.88 | 0.50% | 19,137 |
| Feb 26, 2026 | 7.98 | 8.02 | 7.88 | 7.99 | 7.84 | 0.25% | 16,370 |
| Feb 25, 2026 | 8.06 | 8.06 | 7.90 | 7.97 | 7.82 | 0.63% | 13,864 |
| Feb 24, 2026 | 8.03 | 8.06 | 7.90 | 7.92 | 7.77 | 0.13% | 22,320 |
| Feb 23, 2026 | 7.90 | 7.99 | 7.90 | 7.91 | 7.76 | -1.00% | 9,279 |
| Feb 20, 2026 | 8.05 | 8.07 | 7.89 | 7.99 | 7.84 | 0.38% | 15,832 |
| Feb 19, 2026 | 7.95 | 7.96 | 7.80 | 7.96 | 7.81 | 1.79% | 16,838 |
| Feb 18, 2026 | 7.96 | 7.97 | 7.75 | 7.82 | 7.67 | -0.64% | 19,642 |
| Feb 17, 2026 | 7.73 | 7.97 | 7.73 | 7.87 | 7.72 | -0.25% | 27,967 |
| Feb 16, 2026 | 7.78 | 7.98 | 7.77 | 7.89 | 7.74 | 2.47% | 24,888 |
| Feb 13, 2026 | 7.85 | 7.85 | 7.65 | 7.70 | 7.56 | -0.52% | 16,884 |
| Feb 12, 2026 | 7.84 | 7.86 | 7.71 | 7.74 | 7.60 | -1.02% | 15,338 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.60 | 7.82 | 7.67 | 0.13% | 44,373 |
| Feb 10, 2026 | 7.94 | 8.02 | 7.80 | 7.81 | 7.66 | -2.25% | 22,439 |
| Feb 9, 2026 | 8.03 | 8.03 | 7.86 | 7.99 | 7.84 | 1.14% | 11,372 |
| Feb 6, 2026 | 7.95 | 8.01 | 7.84 | 7.90 | 7.75 | -0.38% | 6,386 |
| Feb 5, 2026 | 7.87 | 7.98 | 7.69 | 7.93 | 7.78 | 1.02% | 50,899 |
| Feb 4, 2026 | 7.71 | 8.01 | 7.70 | 7.85 | 7.70 | 3.15% | 141,875 |
| Feb 3, 2026 | 7.88 | 7.93 | 7.50 | 7.61 | 7.47 | -1.55% | 76,116 |
| Jan 30, 2026 | 7.95 | 8.10 | 7.69 | 7.73 | 7.59 | -3.13% | 69,410 |
| Jan 29, 2026 | 7.98 | 7.98 | 7.93 | 7.98 | 7.83 | - | 8,469 |
| Jan 28, 2026 | 7.99 | 8.03 | 7.98 | 7.98 | 7.83 | 0.25% | 9,313 |
| Jan 27, 2026 | 8.00 | 8.10 | 7.95 | 7.96 | 7.81 | 0.63% | 13,298 |
| Jan 26, 2026 | 7.95 | 7.96 | 7.85 | 7.91 | 7.76 | 0.64% | 16,478 |
| Jan 23, 2026 | 7.94 | 7.95 | 7.85 | 7.86 | 7.71 | -1.13% | 9,323 |
| Jan 22, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.80 | 0.51% | 1,698 |
| Jan 21, 2026 | 7.88 | 7.94 | 7.84 | 7.91 | 7.76 | 0.25% | 10,948 |
| Jan 20, 2026 | 7.81 | 7.93 | 7.80 | 7.89 | 7.74 | 1.02% | 5,918 |
| Jan 19, 2026 | 7.94 | 7.95 | 7.76 | 7.81 | 7.66 | -0.64% | 20,636 |
| Jan 16, 2026 | 7.92 | 7.94 | 7.81 | 7.86 | 7.71 | -0.51% | 37,776 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.85 | 7.90 | 7.75 | 0.77% | 6,317 |
| Jan 14, 2026 | 7.82 | 7.91 | 7.82 | 7.84 | 7.69 | 0.38% | 4,639 |
| Jan 13, 2026 | 7.81 | 7.94 | 7.81 | 7.81 | 7.66 | 0.64% | 73,866 |
| Jan 12, 2026 | 7.83 | 7.87 | 7.75 | 7.76 | 7.62 | -0.39% | 27,780 |
| Jan 9, 2026 | 7.90 | 7.90 | 7.76 | 7.79 | 7.65 | -1.27% | 26,094 |
| Jan 8, 2026 | 7.93 | 7.93 | 7.80 | 7.89 | 7.74 | 1.41% | 20,215 |