FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 7.94
+0.05 (0.63%)
Jan 21, 2026, 1:41 PM CST
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7.88 | 7.88 | 7.84 | 7.88 | - | -0.13% | 9,345 |
| 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 |
| Nov 26, 2025 | 8.28 | 8.30 | 8.24 | 8.30 | 8.30 | -0.72% | 24,633 |
| Nov 25, 2025 | 8.30 | 8.36 | 8.26 | 8.36 | 8.36 | 0.36% | 14,089 |
| Nov 24, 2025 | 8.37 | 8.37 | 8.22 | 8.33 | 8.33 | 0.73% | 7,904 |
| Nov 21, 2025 | 8.30 | 8.30 | 8.21 | 8.27 | 8.27 | -0.36% | 5,865 |
| Nov 20, 2025 | 8.36 | 8.36 | 8.26 | 8.30 | 8.30 | - | 8,024 |
| Nov 19, 2025 | 8.35 | 8.35 | 8.26 | 8.30 | 8.30 | -1.07% | 8,494 |
| Nov 18, 2025 | 8.37 | 8.48 | 8.25 | 8.39 | 8.39 | 0.36% | 23,820 |
| Nov 14, 2025 | 8.30 | 8.38 | 8.23 | 8.36 | 8.36 | 0.24% | 14,240 |
| Nov 13, 2025 | 8.36 | 8.42 | 8.26 | 8.34 | 8.34 | -0.60% | 103,722 |
| Nov 12, 2025 | 8.25 | 8.40 | 8.19 | 8.39 | 8.39 | 1.70% | 43,561 |
| Nov 11, 2025 | 8.17 | 8.39 | 8.15 | 8.25 | 8.25 | 0.98% | 54,522 |
| Nov 10, 2025 | 8.34 | 8.34 | 8.06 | 8.17 | 8.17 | -0.49% | 65,877 |
| Nov 7, 2025 | 8.28 | 8.28 | 8.11 | 8.21 | 8.21 | 0.12% | 14,014 |