FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 8.09
+0.06 (0.75%)
Mar 2, 2026, 2:38 PM CST
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.06 | 8.10 | 7.98 | 8.09 | 8.09 | 0.75% | 17,499 |
| Feb 27, 2026 | 7.97 | 8.06 | 7.96 | 8.03 | 8.03 | 0.50% | 19,137 |
| Feb 26, 2026 | 7.98 | 8.02 | 7.88 | 7.99 | 7.99 | 0.25% | 16,370 |
| Feb 25, 2026 | 8.06 | 8.06 | 7.90 | 7.97 | 7.97 | 0.63% | 13,864 |
| Feb 24, 2026 | 8.03 | 8.06 | 7.90 | 7.92 | 7.92 | 0.13% | 22,320 |
| Feb 23, 2026 | 7.90 | 7.99 | 7.90 | 7.91 | 7.91 | -1.00% | 9,279 |
| Feb 20, 2026 | 8.05 | 8.07 | 7.89 | 7.99 | 7.99 | 0.38% | 15,832 |
| Feb 19, 2026 | 7.95 | 7.96 | 7.80 | 7.96 | 7.96 | 1.79% | 16,838 |
| Feb 18, 2026 | 7.96 | 7.97 | 7.75 | 7.82 | 7.82 | -0.64% | 19,642 |
| Feb 17, 2026 | 7.73 | 7.97 | 7.73 | 7.87 | 7.87 | -0.25% | 27,967 |
| Feb 16, 2026 | 7.78 | 7.98 | 7.77 | 7.89 | 7.89 | 2.47% | 24,888 |
| Feb 13, 2026 | 7.85 | 7.85 | 7.65 | 7.70 | 7.70 | -0.52% | 16,884 |
| Feb 12, 2026 | 7.84 | 7.86 | 7.71 | 7.74 | 7.74 | -1.02% | 15,338 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.60 | 7.82 | 7.82 | 0.13% | 44,373 |
| Feb 10, 2026 | 7.94 | 8.02 | 7.80 | 7.81 | 7.81 | -2.25% | 22,439 |
| 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 |