FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 7.42
-0.01 (-0.13%)
Jul 23, 2026, 9:24 AM CST
FibraHotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 7.60 | 7.60 | 7.43 | 7.43 | 7.43 | 0.41% | 23,381 |
| Jul 21, 2026 | 7.47 | 7.47 | 7.40 | 7.40 | 7.40 | -0.80% | 47,669 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.43 | 7.46 | 7.46 | -0.80% | 30,098 |
| Jul 17, 2026 | 7.45 | 7.53 | 7.45 | 7.52 | 7.52 | 1.21% | 38,298 |
| Jul 16, 2026 | 7.60 | 7.60 | 7.42 | 7.43 | 7.43 | -1.59% | 31,137 |
| Jul 15, 2026 | 7.57 | 7.60 | 7.55 | 7.55 | 7.55 | -0.26% | 6,589 |
| Jul 14, 2026 | 7.50 | 7.60 | 7.50 | 7.57 | 7.57 | 0.40% | 6,907 |
| Jul 13, 2026 | 7.50 | 7.60 | 7.46 | 7.54 | 7.54 | 0.53% | 30,651 |
| Jul 10, 2026 | 7.48 | 7.58 | 7.48 | 7.50 | 7.50 | 0.40% | 11,798 |
| Jul 9, 2026 | 7.49 | 7.49 | 7.45 | 7.47 | 7.47 | -0.27% | 23,808 |
| Jul 8, 2026 | 7.47 | 7.50 | 7.42 | 7.49 | 7.49 | 1.08% | 16,812 |
| Jul 7, 2026 | 7.45 | 7.49 | 7.39 | 7.41 | 7.41 | -1.07% | 18,545 |
| Jul 6, 2026 | 7.40 | 7.50 | 7.36 | 7.49 | 7.49 | 1.35% | 22,789 |
| Jul 3, 2026 | 7.40 | 7.41 | 7.39 | 7.39 | 7.39 | 0.14% | 15,593 |
| Jul 2, 2026 | 7.39 | 7.45 | 7.38 | 7.38 | 7.38 | -0.27% | 9,981 |
| Jul 1, 2026 | 7.52 | 7.52 | 7.35 | 7.40 | 7.40 | -0.27% | 33,210 |
| Jun 30, 2026 | 7.50 | 7.50 | 7.34 | 7.42 | 7.42 | -0.67% | 24,005 |
| Jun 29, 2026 | 7.35 | 7.52 | 7.35 | 7.47 | 7.47 | 1.63% | 7,670 |
| Jun 26, 2026 | 7.28 | 7.38 | 7.23 | 7.35 | 7.35 | 1.38% | 12,648 |
| Jun 25, 2026 | 7.32 | 7.38 | 7.24 | 7.25 | 7.25 | -0.96% | 23,593 |
| Jun 24, 2026 | 7.38 | 7.38 | 7.29 | 7.32 | 7.32 | -2.14% | 16,101 |
| Jun 23, 2026 | 7.20 | 7.50 | 7.14 | 7.48 | 7.48 | 5.95% | 27,868 |
| Jun 22, 2026 | 7.25 | 7.45 | 6.90 | 7.06 | 7.06 | -2.62% | 166,707 |
| Jun 19, 2026 | 7.64 | 7.68 | 7.02 | 7.25 | 7.25 | -4.10% | 305,582 |
| Jun 18, 2026 | 7.75 | 7.75 | 7.50 | 7.56 | 7.56 | -1.31% | 34,226 |
| Jun 17, 2026 | 7.70 | 7.70 | 7.59 | 7.66 | 7.66 | -0.65% | 12,146 |
| Jun 16, 2026 | 7.57 | 7.71 | 7.57 | 7.71 | 7.71 | 0.39% | 14,770 |
| Jun 15, 2026 | 7.67 | 7.70 | 7.59 | 7.68 | 7.68 | 1.72% | 74,598 |
| Jun 12, 2026 | 7.68 | 7.70 | 7.50 | 7.55 | 7.55 | -1.82% | 25,419 |
| Jun 11, 2026 | 7.68 | 7.69 | 7.65 | 7.69 | 7.69 | 0.39% | 8,058 |
| Jun 10, 2026 | 7.69 | 7.69 | 7.58 | 7.66 | 7.66 | 1.32% | 10,939 |
| Jun 9, 2026 | 7.66 | 7.70 | 7.52 | 7.56 | 7.56 | -1.56% | 31,839 |
| Jun 8, 2026 | 7.70 | 7.72 | 7.64 | 7.68 | 7.68 | -0.26% | 21,846 |
| Jun 5, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 16,093 |
| Jun 4, 2026 | 7.68 | 7.70 | 7.30 | 7.60 | 7.60 | -1.30% | 229,962 |
| Jun 3, 2026 | 7.66 | 7.70 | 7.45 | 7.70 | 7.70 | 1.72% | 625,903 |
| Jun 2, 2026 | 7.66 | 7.66 | 7.55 | 7.57 | 7.57 | - | 18,777 |
| Jun 1, 2026 | 7.52 | 7.66 | 7.30 | 7.57 | 7.57 | 0.66% | 372,396 |
| May 29, 2026 | 7.52 | 7.58 | 7.30 | 7.52 | 7.52 | 1.35% | 696,526 |
| May 28, 2026 | 7.36 | 7.44 | 7.28 | 7.42 | 7.42 | 1.64% | 190,077 |
| May 27, 2026 | 7.62 | 7.62 | 7.00 | 7.30 | 7.30 | -4.20% | 455,133 |
| May 26, 2026 | 7.75 | 7.76 | 7.52 | 7.62 | 7.62 | -0.26% | 31,537 |
| May 25, 2026 | 7.72 | 7.80 | 7.56 | 7.64 | 7.64 | 0.92% | 125,403 |
| May 22, 2026 | 7.51 | 7.68 | 7.51 | 7.57 | 7.57 | 0.80% | 67,873 |
| May 21, 2026 | 7.77 | 7.79 | 7.41 | 7.51 | 7.51 | -2.47% | 519,546 |
| May 20, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 64,185 |
| May 19, 2026 | 7.80 | 7.90 | 7.75 | 7.80 | 7.80 | - | 15,364 |
| May 18, 2026 | 7.80 | 7.80 | 7.75 | 7.80 | 7.80 | 0.13% | 25,210 |
| May 15, 2026 | 7.82 | 7.82 | 7.70 | 7.79 | 7.79 | -0.13% | 13,658 |
| May 14, 2026 | 7.80 | 7.99 | 7.64 | 7.80 | 7.80 | 1.96% | 41,200 |