FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 8.55
+0.05 (0.59%)
Aug 12, 2025, 8:34 AM CST
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.60 | 8.60 | 8.44 | 8.51 | 8.51 | -0.47% | 13,864 |
| Aug 7, 2025 | 8.55 | 8.55 | 8.40 | 8.55 | 8.55 | 0.71% | 13,931 |
| Aug 6, 2025 | 8.58 | 8.58 | 8.36 | 8.49 | 8.49 | -0.59% | 23,728 |
| Aug 5, 2025 | 8.48 | 8.59 | 8.40 | 8.54 | 8.54 | 2.40% | 26,804 |
| Aug 4, 2025 | 8.88 | 8.88 | 8.33 | 8.34 | 8.34 | -5.66% | 205,340 |
| Aug 1, 2025 | 8.89 | 8.89 | 8.63 | 8.84 | 8.84 | -1.01% | 18,962 |
| Jul 31, 2025 | 8.82 | 8.93 | 8.70 | 8.93 | 8.78 | 1.48% | 33,564 |
| Jul 30, 2025 | 8.75 | 8.81 | 8.75 | 8.80 | 8.65 | 0.57% | 20,719 |
| Jul 29, 2025 | 8.62 | 8.81 | 8.62 | 8.75 | 8.60 | 2.94% | 27,045 |
| Jul 28, 2025 | 8.62 | 8.92 | 8.50 | 8.50 | 8.36 | -2.30% | 28,343 |
| Jul 25, 2025 | 8.70 | 8.95 | 8.38 | 8.70 | 8.55 | - | 89,668 |
| Jul 24, 2025 | 8.84 | 8.84 | 8.69 | 8.70 | 8.55 | 1.16% | 10,298 |
| Jul 23, 2025 | 8.84 | 8.96 | 8.55 | 8.60 | 8.46 | -1.15% | 80,732 |
| Jul 22, 2025 | 8.97 | 8.97 | 8.65 | 8.70 | 8.55 | -3.01% | 35,730 |
| Jul 21, 2025 | 8.84 | 9.01 | 8.82 | 8.97 | 8.82 | -0.77% | 5,212 |
| Jul 18, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 8.89 | 4.27% | 49,130 |
| Jul 17, 2025 | 8.88 | 9.03 | 8.67 | 8.67 | 8.52 | -4.62% | 33,812 |
| Jul 16, 2025 | 8.56 | 9.20 | 8.56 | 9.09 | 8.94 | 6.94% | 24,558 |
| Jul 15, 2025 | 8.40 | 8.68 | 8.40 | 8.50 | 8.36 | 2.29% | 36,887 |
| Jul 14, 2025 | 8.65 | 8.79 | 8.30 | 8.31 | 8.17 | -3.37% | 196,533 |
| Jul 11, 2025 | 8.86 | 8.90 | 8.60 | 8.60 | 8.46 | -2.27% | 89,896 |
| Jul 10, 2025 | 8.98 | 8.98 | 8.60 | 8.80 | 8.65 | -0.79% | 69,067 |
| Jul 9, 2025 | 9.28 | 9.28 | 8.80 | 8.87 | 8.72 | -3.38% | 85,312 |
| Jul 8, 2025 | 9.33 | 9.33 | 9.18 | 9.18 | 9.03 | -1.61% | 15,459 |
| Jul 7, 2025 | 9.29 | 9.39 | 9.21 | 9.33 | 9.17 | -0.74% | 21,147 |
| Jul 4, 2025 | 9.40 | 9.40 | 9.29 | 9.40 | 9.24 | 0.43% | 9,782 |
| Jul 3, 2025 | 9.11 | 9.38 | 9.11 | 9.36 | 9.20 | 0.65% | 11,488 |
| Jul 2, 2025 | 9.36 | 9.38 | 9.10 | 9.30 | 9.14 | -0.64% | 25,594 |
| Jul 1, 2025 | 9.07 | 9.36 | 9.07 | 9.36 | 9.20 | 3.20% | 22,671 |
| Jun 30, 2025 | 9.10 | 9.26 | 9.01 | 9.07 | 8.92 | -2.16% | 49,100 |
| Jun 27, 2025 | 9.20 | 9.38 | 9.11 | 9.27 | 9.11 | 0.65% | 15,686 |
| Jun 26, 2025 | 9.32 | 9.39 | 9.17 | 9.21 | 9.06 | -1.07% | 7,374 |
| Jun 25, 2025 | 9.40 | 9.49 | 9.20 | 9.31 | 9.15 | -0.53% | 21,919 |
| Jun 24, 2025 | 9.65 | 9.65 | 9.21 | 9.36 | 9.20 | -1.47% | 23,997 |
| Jun 23, 2025 | 9.60 | 9.65 | 9.19 | 9.50 | 9.34 | 0.32% | 106,008 |
| Jun 20, 2025 | 9.37 | 9.73 | 9.00 | 9.47 | 9.31 | 1.50% | 219,214 |
| Jun 19, 2025 | 9.51 | 9.51 | 9.11 | 9.33 | 9.17 | -1.89% | 23,766 |
| Jun 18, 2025 | 8.83 | 9.98 | 8.67 | 9.51 | 9.35 | 7.58% | 201,419 |
| Jun 17, 2025 | 8.92 | 8.92 | 8.71 | 8.84 | 8.69 | 0.80% | 35,722 |
| Jun 16, 2025 | 8.90 | 8.90 | 8.77 | 8.77 | 8.62 | -1.46% | 22,298 |
| Jun 13, 2025 | 8.94 | 8.94 | 8.80 | 8.90 | 8.75 | -0.45% | 18,151 |
| Jun 12, 2025 | 8.55 | 8.95 | 8.13 | 8.94 | 8.79 | 5.18% | 9,578,957 |
| Jun 11, 2025 | 8.72 | 8.80 | 8.50 | 8.50 | 8.36 | -3.52% | 198,457 |
| Jun 10, 2025 | 8.77 | 8.85 | 8.69 | 8.81 | 8.66 | -0.45% | 43,327 |
| Jun 9, 2025 | 8.89 | 9.00 | 8.63 | 8.85 | 8.70 | -0.67% | 103,192 |
| Jun 6, 2025 | 8.98 | 9.00 | 8.70 | 8.91 | 8.76 | -0.89% | 58,392 |
| Jun 5, 2025 | 9.00 | 9.00 | 8.70 | 8.99 | 8.84 | 1.35% | 138,158 |
| Jun 4, 2025 | 9.00 | 9.04 | 8.82 | 8.87 | 8.72 | -1.77% | 29,872 |
| Jun 3, 2025 | 9.06 | 9.07 | 8.94 | 9.03 | 8.88 | 0.11% | 38,882 |
| Jun 2, 2025 | 9.05 | 9.17 | 9.02 | 9.02 | 8.87 | -0.66% | 31,226 |