FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 7.70
+0.01 (0.13%)
Apr 30, 2026, 1:59 PM CST
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.79 | 7.80 | 7.70 | 7.71 | 7.71 | 0.26% | 55,694 |
| Apr 29, 2026 | 7.79 | 7.80 | 7.62 | 7.69 | 7.69 | -1.16% | 48,029 |
| Apr 28, 2026 | 7.85 | 7.86 | 7.70 | 7.78 | 7.78 | -0.77% | 60,245 |
| Apr 27, 2026 | 7.96 | 7.96 | 7.75 | 7.84 | 7.84 | -0.13% | 45,679 |
| Apr 24, 2026 | 7.83 | 7.90 | 7.70 | 7.85 | 7.85 | 0.51% | 28,560 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.71 | 7.81 | 7.81 | -1.76% | 46,199 |
| Apr 22, 2026 | 8.00 | 8.00 | 7.70 | 7.95 | 7.95 | 0.89% | 48,106 |
| Apr 21, 2026 | 7.93 | 8.00 | 7.88 | 7.88 | 7.88 | -0.88% | 32,010 |
| Apr 20, 2026 | 7.96 | 7.97 | 7.89 | 7.95 | 7.95 | -0.13% | 44,618 |
| Apr 17, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | - | 15,666 |
| Apr 16, 2026 | 7.98 | 7.98 | 7.95 | 7.96 | 7.96 | -0.25% | 18,954 |
| Apr 15, 2026 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | 0.38% | 9,356 |
| Apr 14, 2026 | 7.95 | 7.98 | 7.89 | 7.95 | 7.95 | - | 61,692 |
| Apr 13, 2026 | 7.98 | 7.98 | 7.89 | 7.95 | 7.95 | -0.38% | 45,024 |
| Apr 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 8,626 |
| Apr 9, 2026 | 7.98 | 7.98 | 7.92 | 7.98 | 7.98 | - | 128,056 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.96 | 7.98 | 7.98 | 0.13% | 8,405 |
| Apr 7, 2026 | 7.98 | 7.98 | 7.97 | 7.97 | 7.97 | - | 41,927 |
| Apr 6, 2026 | 7.96 | 7.98 | 7.95 | 7.97 | 7.97 | 0.13% | 20,505 |
| Apr 1, 2026 | 7.92 | 7.97 | 7.90 | 7.96 | 7.96 | 0.63% | 10,838 |
| Mar 31, 2026 | 7.95 | 7.96 | 7.90 | 7.91 | 7.91 | -0.63% | 22,126 |
| Mar 30, 2026 | 7.99 | 8.00 | 7.96 | 7.96 | 7.96 | - | 105,701 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.91 | 7.96 | 7.96 | 0.89% | 8,216 |
| Mar 26, 2026 | 8.03 | 8.03 | 7.83 | 7.89 | 7.89 | -1.74% | 29,701 |
| Mar 25, 2026 | 8.02 | 8.04 | 7.98 | 8.03 | 8.03 | 0.37% | 16,214 |
| Mar 24, 2026 | 8.00 | 8.01 | 7.95 | 8.00 | 8.00 | - | 9,189 |
| Mar 23, 2026 | 8.03 | 8.03 | 7.95 | 8.00 | 8.00 | -0.37% | 12,319 |
| Mar 20, 2026 | 8.00 | 8.03 | 7.99 | 8.03 | 8.03 | 0.37% | 22,067 |
| Mar 19, 2026 | 8.01 | 8.02 | 8.00 | 8.00 | 8.00 | -0.50% | 1,860 |
| Mar 18, 2026 | 7.98 | 8.05 | 7.98 | 8.04 | 8.04 | 0.50% | 49,344 |
| Mar 17, 2026 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 0.50% | 61,666 |
| Mar 13, 2026 | 7.97 | 7.98 | 7.90 | 7.96 | 7.96 | 0.13% | 6,177,123 |
| Mar 12, 2026 | 7.89 | 7.99 | 7.89 | 7.95 | 7.95 | 0.63% | 11,714 |
| Mar 11, 2026 | 7.87 | 7.90 | 7.86 | 7.90 | 7.90 | 1.15% | 28,644 |
| Mar 10, 2026 | 7.89 | 7.90 | 7.80 | 7.81 | 7.81 | -1.14% | 12,855 |
| Mar 9, 2026 | 8.02 | 8.02 | 7.89 | 7.90 | 7.90 | -1.50% | 17,993 |
| Mar 6, 2026 | 8.04 | 8.05 | 8.01 | 8.02 | 8.02 | -0.62% | 14,967 |
| Mar 5, 2026 | 8.08 | 8.12 | 8.05 | 8.07 | 7.92 | 0.25% | 28,028 |
| Mar 4, 2026 | 8.09 | 8.09 | 8.04 | 8.05 | 7.90 | - | 27,536 |
| Mar 3, 2026 | 8.09 | 8.09 | 7.84 | 8.05 | 7.90 | -0.49% | 18,159 |
| Mar 2, 2026 | 8.06 | 8.10 | 7.98 | 8.09 | 7.94 | 0.75% | 17,499 |
| Feb 27, 2026 | 7.97 | 8.06 | 7.96 | 8.03 | 7.88 | 0.50% | 19,137 |
| Feb 26, 2026 | 7.98 | 8.02 | 7.88 | 7.99 | 7.84 | 0.25% | 16,370 |
| Feb 25, 2026 | 8.06 | 8.06 | 7.90 | 7.97 | 7.82 | 0.63% | 13,864 |
| Feb 24, 2026 | 8.03 | 8.06 | 7.90 | 7.92 | 7.77 | 0.13% | 22,320 |
| Feb 23, 2026 | 7.90 | 7.99 | 7.90 | 7.91 | 7.76 | -1.00% | 9,279 |
| Feb 20, 2026 | 8.05 | 8.07 | 7.89 | 7.99 | 7.84 | 0.38% | 15,832 |
| Feb 19, 2026 | 7.95 | 7.96 | 7.80 | 7.96 | 7.81 | 1.79% | 16,838 |
| Feb 18, 2026 | 7.96 | 7.97 | 7.75 | 7.82 | 7.67 | -0.64% | 19,642 |
| Feb 17, 2026 | 7.73 | 7.97 | 7.73 | 7.87 | 7.72 | -0.25% | 27,967 |