FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 8.47
+0.25 (3.04%)
Oct 27, 2025, 1:58 PM CST
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.19 | 8.30 | 8.19 | 8.30 | 8.30 | 1.34% | 1,815 |
| Oct 24, 2025 | 8.17 | 8.22 | 8.15 | 8.19 | 8.19 | - | 11,947 |
| Oct 23, 2025 | 8.19 | 8.20 | 8.11 | 8.19 | 8.19 | 0.86% | 29,737 |
| Oct 22, 2025 | 8.09 | 8.19 | 8.09 | 8.12 | 8.12 | -0.73% | 20,445 |
| Oct 21, 2025 | 8.25 | 8.25 | 8.10 | 8.18 | 8.18 | -0.73% | 20,489 |
| Oct 20, 2025 | 8.20 | 8.24 | 8.15 | 8.24 | 8.24 | -0.12% | 19,852 |
| Oct 17, 2025 | 8.30 | 8.30 | 8.19 | 8.25 | 8.25 | 0.61% | 14,005 |
| Oct 16, 2025 | 8.23 | 8.25 | 8.20 | 8.20 | 8.20 | - | 17,803 |
| Oct 15, 2025 | 8.26 | 8.26 | 8.12 | 8.20 | 8.20 | 0.12% | 10,448 |
| Oct 14, 2025 | 8.14 | 8.30 | 8.13 | 8.19 | 8.19 | -0.61% | 15,904 |
| Oct 13, 2025 | 8.23 | 8.24 | 8.11 | 8.24 | 8.24 | 0.12% | 15,974 |
| Oct 10, 2025 | 8.17 | 8.23 | 8.11 | 8.23 | 8.23 | 1.23% | 36,283 |
| Oct 9, 2025 | 8.16 | 8.20 | 8.11 | 8.13 | 8.13 | -0.37% | 25,889 |
| Oct 8, 2025 | 8.23 | 8.25 | 8.07 | 8.16 | 8.16 | -1.45% | 31,649 |
| Oct 7, 2025 | 8.30 | 8.39 | 8.12 | 8.28 | 8.28 | -0.12% | 243,205 |
| Oct 6, 2025 | 8.30 | 8.30 | 8.25 | 8.29 | 8.29 | -0.12% | 45,343 |
| Oct 3, 2025 | 8.39 | 8.39 | 8.26 | 8.30 | 8.30 | 0.61% | 48,900 |
| Oct 2, 2025 | 8.40 | 8.41 | 8.25 | 8.25 | 8.25 | -1.90% | 81,962 |
| Oct 1, 2025 | 8.32 | 8.53 | 8.30 | 8.41 | 8.41 | 0.12% | 56,450 |
| Sep 30, 2025 | 8.39 | 8.40 | 8.35 | 8.40 | 8.40 | 0.12% | 22,019 |
| Sep 29, 2025 | 8.33 | 8.39 | 8.30 | 8.39 | 8.39 | 0.60% | 21,441 |
| Sep 26, 2025 | 8.38 | 8.38 | 8.30 | 8.34 | 8.34 | -0.48% | 49,630 |
| Sep 25, 2025 | 8.34 | 8.38 | 8.30 | 8.38 | 8.38 | 0.24% | 10,089 |
| Sep 24, 2025 | 8.36 | 8.36 | 8.30 | 8.36 | 8.36 | -0.24% | 8,750 |
| Sep 23, 2025 | 8.38 | 8.38 | 8.31 | 8.38 | 8.38 | -0.12% | 12,805 |
| Sep 22, 2025 | 8.38 | 8.39 | 8.22 | 8.39 | 8.39 | 0.12% | 33,237 |
| Sep 19, 2025 | 8.38 | 8.39 | 8.37 | 8.38 | 8.38 | -0.12% | 11,850 |
| Sep 18, 2025 | 8.40 | 8.40 | 8.30 | 8.39 | 8.39 | -0.12% | 29,380 |
| Sep 17, 2025 | 8.40 | 8.40 | 8.33 | 8.40 | 8.40 | - | 11,730 |
| Sep 15, 2025 | 8.47 | 8.48 | 8.39 | 8.40 | 8.40 | -0.94% | 11,339 |
| Sep 12, 2025 | 8.35 | 8.48 | 8.34 | 8.48 | 8.48 | 2.17% | 26,977 |
| Sep 11, 2025 | 8.39 | 8.39 | 8.23 | 8.30 | 8.30 | -1.19% | 64,231 |
| Sep 10, 2025 | 8.40 | 8.42 | 8.29 | 8.40 | 8.40 | 0.24% | 44,731 |
| Sep 9, 2025 | 8.40 | 8.43 | 8.35 | 8.38 | 8.38 | -0.24% | 19,082 |
| Sep 8, 2025 | 8.41 | 8.43 | 8.30 | 8.40 | 8.40 | -0.59% | 33,747 |
| Sep 5, 2025 | 8.50 | 8.55 | 8.32 | 8.45 | 8.45 | -1.17% | 41,262 |
| Sep 4, 2025 | 8.47 | 8.55 | 8.46 | 8.55 | 8.55 | 0.83% | 4,284 |
| Sep 3, 2025 | 8.54 | 8.54 | 8.40 | 8.48 | 8.48 | - | 10,595 |
| Sep 2, 2025 | 8.56 | 8.58 | 8.41 | 8.48 | 8.48 | -0.35% | 15,906 |
| Sep 1, 2025 | 8.58 | 8.58 | 8.48 | 8.51 | 8.51 | -1.62% | 36,970 |
| Aug 29, 2025 | 8.39 | 8.65 | 8.38 | 8.65 | 8.65 | 3.10% | 19,420 |
| Aug 28, 2025 | 8.50 | 8.58 | 8.32 | 8.39 | 8.39 | -0.59% | 50,545 |
| Aug 27, 2025 | 8.42 | 8.59 | 8.41 | 8.44 | 8.44 | - | 15,923 |
| Aug 26, 2025 | 8.49 | 8.49 | 8.36 | 8.44 | 8.44 | 0.96% | 33,394 |
| Aug 25, 2025 | 8.50 | 8.53 | 8.35 | 8.36 | 8.36 | -0.36% | 23,762 |
| Aug 22, 2025 | 8.37 | 8.39 | 8.34 | 8.39 | 8.39 | 1.33% | 32,877 |
| Aug 21, 2025 | 8.48 | 8.48 | 8.28 | 8.28 | 8.28 | -2.59% | 41,274 |
| Aug 20, 2025 | 8.33 | 8.50 | 8.29 | 8.50 | 8.50 | 1.92% | 27,351 |
| Aug 19, 2025 | 8.25 | 8.46 | 8.20 | 8.34 | 8.34 | 1.09% | 54,558 |
| Aug 18, 2025 | 8.58 | 8.60 | 8.15 | 8.25 | 8.25 | -3.85% | 152,266 |