FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 7.68
+0.15 (1.99%)
Nov 3, 2026, 1:57 PM CST
FibraHotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.55 | 7.70 | 7.55 | 7.68 | 7.68 | 1.99% | 89,614 |
| Oct 30, 2026 | 7.59 | 7.59 | 7.43 | 7.53 | 7.53 | -0.79% | 119,546 |
| Oct 29, 2026 | 7.59 | 7.60 | 7.57 | 7.59 | 7.59 | - | 53,648 |
| Oct 28, 2026 | 7.60 | 7.60 | 7.58 | 7.59 | 7.59 | -0.13% | 11,133 |
| Oct 27, 2026 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 0.26% | 25,406 |
| Oct 26, 2026 | 7.60 | 7.60 | 7.50 | 7.58 | 7.58 | -0.13% | 27,023 |
| Oct 23, 2026 | 7.61 | 7.61 | 7.53 | 7.59 | 7.59 | -0.26% | 19,465 |
| Oct 22, 2026 | 7.61 | 7.61 | 7.55 | 7.61 | 7.61 | 0.13% | 20,187 |
| Oct 21, 2026 | 7.58 | 7.60 | 7.49 | 7.60 | 7.60 | 1.47% | 36,246 |
| Oct 20, 2026 | 7.50 | 7.60 | 7.48 | 7.49 | 7.49 | -0.79% | 36,217 |
| Oct 19, 2026 | 7.52 | 7.55 | 7.48 | 7.55 | 7.55 | 0.67% | 35,776 |
| Oct 16, 2026 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | 0.13% | 84,040 |
| Oct 15, 2026 | 7.47 | 7.52 | 7.47 | 7.49 | 7.49 | - | 10,991 |
| Oct 14, 2026 | 7.55 | 7.55 | 7.44 | 7.49 | 7.49 | -0.40% | 64,010 |
| Oct 13, 2026 | 7.55 | 7.57 | 7.45 | 7.52 | 7.52 | 0.27% | 18,676 |
| Oct 12, 2026 | 7.50 | 7.59 | 7.48 | 7.50 | 7.50 | -0.13% | 55,916 |
| Oct 9, 2026 | 7.50 | 7.70 | 7.50 | 7.51 | 7.51 | 0.13% | 38,111 |
| Oct 8, 2026 | 7.59 | 7.59 | 7.48 | 7.50 | 7.50 | -0.66% | 33,544 |
| Oct 7, 2026 | 7.57 | 7.59 | 7.48 | 7.55 | 7.55 | 0.27% | 42,080 |
| Oct 6, 2026 | 7.58 | 7.58 | 7.53 | 7.53 | 7.53 | -0.40% | 11,770 |
| Oct 5, 2026 | 7.65 | 7.65 | 7.51 | 7.56 | 7.56 | 0.53% | 18,666 |
| Oct 2, 2026 | 7.58 | 7.58 | 7.50 | 7.52 | 7.52 | -0.13% | 29,967 |
| Oct 1, 2026 | 7.60 | 7.60 | 7.50 | 7.53 | 7.53 | -0.79% | 65,995 |
| Sep 30, 2026 | 7.50 | 7.65 | 7.40 | 7.59 | 7.59 | 2.57% | 172,249 |
| Sep 29, 2026 | 7.51 | 7.51 | 7.39 | 7.40 | 7.40 | -1.33% | 75,021 |
| Sep 28, 2026 | 7.60 | 7.60 | 7.49 | 7.50 | 7.50 | -0.79% | 31,164 |
| Sep 25, 2026 | 7.50 | 7.59 | 7.45 | 7.56 | 7.56 | - | 46,064 |
| Sep 24, 2026 | 7.42 | 7.61 | 7.40 | 7.56 | 7.56 | 0.67% | 34,675 |
| Sep 23, 2026 | 7.56 | 7.60 | 7.45 | 7.51 | 7.51 | -0.27% | 33,017 |
| Sep 22, 2026 | 7.63 | 7.66 | 7.53 | 7.53 | 7.53 | -0.26% | 18,941 |
| Sep 21, 2026 | 7.53 | 7.66 | 7.53 | 7.55 | 7.55 | -0.40% | 23,232 |
| Sep 18, 2026 | 7.59 | 7.67 | 7.57 | 7.58 | 7.58 | -0.26% | 24,018 |
| Sep 17, 2026 | 7.59 | 7.66 | 7.52 | 7.60 | 7.60 | 0.13% | 23,019 |
| Sep 15, 2026 | 7.55 | 7.60 | 7.50 | 7.59 | 7.59 | 0.40% | 21,820 |
| Sep 14, 2026 | 7.59 | 7.60 | 7.54 | 7.56 | 7.56 | 0.13% | 16,683 |
| Sep 11, 2026 | 7.56 | 7.66 | 7.54 | 7.55 | 7.55 | -0.53% | 17,120 |
| Sep 10, 2026 | 7.57 | 7.64 | 7.53 | 7.59 | 7.59 | 0.26% | 17,938 |
| Sep 9, 2026 | 7.64 | 7.65 | 7.53 | 7.57 | 7.57 | 0.66% | 90,710 |
| Sep 8, 2026 | 7.66 | 7.66 | 7.40 | 7.52 | 7.52 | -0.92% | 57,418 |
| Sep 7, 2026 | 7.58 | 7.64 | 7.52 | 7.59 | 7.59 | 0.13% | 28,798 |
| Sep 4, 2026 | 7.53 | 7.64 | 7.53 | 7.58 | 7.58 | 0.66% | 14,671 |
| Sep 3, 2026 | 7.61 | 7.66 | 7.53 | 7.53 | 7.53 | -1.05% | 47,062 |
| Sep 2, 2026 | 7.64 | 7.65 | 7.58 | 7.61 | 7.61 | - | 13,981 |
| Sep 1, 2026 | 7.65 | 7.66 | 7.61 | 7.61 | 7.61 | 0.40% | 30,455 |
| Aug 31, 2026 | 7.66 | 7.66 | 7.50 | 7.58 | 7.58 | 0.80% | 46,306 |
| Aug 28, 2026 | 7.65 | 7.66 | 7.50 | 7.52 | 7.52 | -0.66% | 19,425 |
| Aug 27, 2026 | 7.50 | 7.66 | 7.50 | 7.57 | 7.57 | -1.17% | 39,202 |
| Aug 26, 2026 | 7.51 | 7.66 | 7.51 | 7.66 | 7.66 | 0.92% | 13,039 |
| Aug 25, 2026 | 7.50 | 7.64 | 7.50 | 7.59 | 7.59 | 0.40% | 20,531 |
| Aug 24, 2026 | 7.66 | 7.66 | 7.56 | 7.56 | 7.56 | -1.18% | 14,786 |