FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 7.59
+0.01 (0.13%)
Sep 21, 2026, 1:58 PM CST
FibraHotel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 7.53 | 7.66 | 7.53 | 7.59 | - | 0.13% | 23,533 |
| 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% | 21,759 |
| Sep 14, 2026 | 7.59 | 7.60 | 7.54 | 7.56 | 7.56 | 0.13% | 16,681 |
| 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% | 28,631 |
| 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 |
| Aug 21, 2026 | 7.65 | 7.66 | 7.53 | 7.65 | 7.65 | 1.46% | 23,192 |
| Aug 20, 2026 | 7.66 | 7.66 | 7.52 | 7.54 | 7.54 | -1.57% | 41,629 |
| Aug 19, 2026 | 7.66 | 7.66 | 7.59 | 7.66 | 7.66 | 0.26% | 7,900 |
| Aug 18, 2026 | 7.67 | 7.67 | 7.63 | 7.64 | 7.64 | 0.26% | 7,713 |
| Aug 17, 2026 | 7.57 | 7.67 | 7.57 | 7.62 | 7.62 | 0.26% | 19,843 |
| Aug 14, 2026 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | -0.78% | 19,891 |
| Aug 13, 2026 | 7.66 | 7.66 | 7.60 | 7.66 | 7.66 | 0.79% | 32,760 |
| Aug 12, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | -0.78% | 14,485 |
| Aug 11, 2026 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | - | 29,427 |
| Aug 10, 2026 | 7.65 | 7.67 | 7.55 | 7.66 | 7.66 | 0.92% | 48,610 |
| Aug 7, 2026 | 7.57 | 7.64 | 7.50 | 7.59 | 7.59 | 0.40% | 25,718 |
| Aug 6, 2026 | 7.55 | 7.66 | 7.50 | 7.56 | 7.56 | -1.43% | 33,376 |
| Aug 5, 2026 | 7.49 | 7.68 | 7.49 | 7.67 | 7.67 | 0.26% | 43,058 |
| Aug 4, 2026 | 7.66 | 7.66 | 7.50 | 7.65 | 7.65 | 1.46% | 39,901 |
| Aug 3, 2026 | 7.67 | 7.80 | 7.50 | 7.54 | 7.54 | -1.69% | 64,961 |
| Jul 31, 2026 | 7.78 | 7.78 | 7.52 | 7.67 | 7.67 | -0.19% | 67,799 |
| Jul 30, 2026 | 7.74 | 7.88 | 7.73 | 7.84 | 7.68 | 1.82% | 66,470 |
| Jul 29, 2026 | 7.57 | 7.76 | 7.55 | 7.70 | 7.55 | 1.85% | 57,361 |
| Jul 28, 2026 | 7.49 | 7.56 | 7.49 | 7.56 | 7.41 | 0.93% | 36,600 |
| Jul 27, 2026 | 7.40 | 7.55 | 7.40 | 7.49 | 7.34 | -0.13% | 65,307 |
| Jul 24, 2026 | 7.43 | 7.52 | 7.40 | 7.50 | 7.35 | 1.35% | 24,995 |
| Jul 23, 2026 | 7.43 | 7.49 | 7.38 | 7.40 | 7.25 | -0.40% | 42,425 |
| Jul 22, 2026 | 7.60 | 7.60 | 7.43 | 7.43 | 7.28 | 0.41% | 23,381 |
| Jul 21, 2026 | 7.47 | 7.47 | 7.40 | 7.40 | 7.25 | -0.80% | 47,669 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.43 | 7.46 | 7.31 | -0.80% | 30,098 |
| Jul 17, 2026 | 7.45 | 7.53 | 7.45 | 7.52 | 7.37 | 1.21% | 38,298 |
| Jul 16, 2026 | 7.60 | 7.60 | 7.42 | 7.43 | 7.28 | -1.59% | 31,137 |
| Jul 15, 2026 | 7.57 | 7.60 | 7.55 | 7.55 | 7.40 | -0.26% | 6,589 |
| Jul 14, 2026 | 7.50 | 7.60 | 7.50 | 7.57 | 7.42 | 0.40% | 6,907 |
| Jul 13, 2026 | 7.50 | 7.60 | 7.46 | 7.54 | 7.39 | 0.53% | 30,651 |