FibraHotel (BMV:FIHO12)
Mexico · Delayed Price · Currency is MXN 7.57
+0.06 (0.80%)
May 22, 2026, 1:59 PM CST
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 7.79 | 7.93 | 7.62 | 7.65 | 7.65 | -1.67% | 84,651 |
| May 12, 2026 | 7.74 | 7.80 | 7.69 | 7.78 | 7.78 | 0.39% | 13,585 |
| May 11, 2026 | 7.89 | 7.89 | 7.70 | 7.75 | 7.75 | -1.40% | 45,438 |
| May 8, 2026 | 7.88 | 7.90 | 7.74 | 7.86 | 7.86 | 0.77% | 17,393 |
| May 7, 2026 | 7.82 | 7.95 | 7.76 | 7.80 | 7.80 | -0.13% | 24,631 |
| May 6, 2026 | 7.93 | 7.95 | 7.80 | 7.81 | 7.81 | -1.51% | 812,062 |
| May 5, 2026 | 7.95 | 7.95 | 7.71 | 7.93 | 7.93 | -0.25% | 21,543 |
| May 4, 2026 | 7.71 | 7.96 | 7.70 | 7.95 | 7.95 | 5.24% | 19,390 |
| Apr 30, 2026 | 7.79 | 7.80 | 7.70 | 7.71 | 7.55 | 0.26% | 55,694 |
| Apr 29, 2026 | 7.79 | 7.80 | 7.62 | 7.69 | 7.53 | -1.16% | 48,029 |
| Apr 28, 2026 | 7.85 | 7.86 | 7.70 | 7.78 | 7.62 | -0.77% | 60,245 |
| Apr 27, 2026 | 7.96 | 7.96 | 7.75 | 7.84 | 7.68 | -0.13% | 45,679 |
| Apr 24, 2026 | 7.83 | 7.90 | 7.70 | 7.85 | 7.69 | 0.51% | 28,560 |
| Apr 23, 2026 | 7.95 | 7.95 | 7.71 | 7.81 | 7.65 | -1.76% | 46,199 |
| Apr 22, 2026 | 8.00 | 8.00 | 7.70 | 7.95 | 7.79 | 0.89% | 48,106 |
| Apr 21, 2026 | 7.93 | 8.00 | 7.88 | 7.88 | 7.72 | -0.88% | 32,010 |
| Apr 20, 2026 | 7.96 | 7.97 | 7.89 | 7.95 | 7.79 | -0.13% | 44,618 |
| Apr 17, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.80 | - | 15,666 |
| Apr 16, 2026 | 7.98 | 7.98 | 7.95 | 7.96 | 7.80 | -0.25% | 18,954 |
| Apr 15, 2026 | 7.93 | 7.98 | 7.93 | 7.98 | 7.82 | 0.38% | 9,356 |
| Apr 14, 2026 | 7.95 | 7.98 | 7.89 | 7.95 | 7.79 | - | 61,692 |
| Apr 13, 2026 | 7.98 | 7.98 | 7.89 | 7.95 | 7.79 | -0.38% | 45,024 |
| Apr 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.82 | - | 8,626 |
| Apr 9, 2026 | 7.98 | 7.98 | 7.92 | 7.98 | 7.82 | - | 128,056 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.96 | 7.98 | 7.82 | 0.13% | 8,405 |
| Apr 7, 2026 | 7.98 | 7.98 | 7.97 | 7.97 | 7.81 | - | 41,927 |
| Apr 6, 2026 | 7.96 | 7.98 | 7.95 | 7.97 | 7.81 | 0.13% | 20,505 |
| Apr 1, 2026 | 7.92 | 7.97 | 7.90 | 7.96 | 7.80 | 0.63% | 10,838 |
| Mar 31, 2026 | 7.95 | 7.96 | 7.90 | 7.91 | 7.75 | -0.63% | 22,126 |
| Mar 30, 2026 | 7.99 | 8.00 | 7.96 | 7.96 | 7.80 | - | 105,701 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.91 | 7.96 | 7.80 | 0.89% | 8,216 |
| Mar 26, 2026 | 8.03 | 8.03 | 7.83 | 7.89 | 7.73 | -1.74% | 29,701 |
| Mar 25, 2026 | 8.02 | 8.04 | 7.98 | 8.03 | 7.87 | 0.38% | 16,214 |
| Mar 24, 2026 | 8.00 | 8.01 | 7.95 | 8.00 | 7.84 | - | 9,189 |
| Mar 23, 2026 | 8.03 | 8.03 | 7.95 | 8.00 | 7.84 | -0.37% | 12,319 |
| Mar 20, 2026 | 8.00 | 8.03 | 7.99 | 8.03 | 7.87 | 0.38% | 22,067 |
| Mar 19, 2026 | 8.01 | 8.02 | 8.00 | 8.00 | 7.84 | -0.50% | 1,860 |
| Mar 18, 2026 | 7.98 | 8.05 | 7.98 | 8.04 | 7.88 | 0.50% | 49,344 |
| Mar 17, 2026 | 7.96 | 8.00 | 7.96 | 8.00 | 7.84 | 0.50% | 61,666 |
| Mar 13, 2026 | 7.97 | 7.98 | 7.90 | 7.96 | 7.80 | 0.13% | 6,177,493 |
| Mar 12, 2026 | 7.89 | 7.99 | 7.89 | 7.95 | 7.79 | 0.63% | 11,714 |
| Mar 11, 2026 | 7.87 | 7.90 | 7.86 | 7.90 | 7.74 | 1.15% | 28,644 |
| Mar 10, 2026 | 7.89 | 7.90 | 7.80 | 7.81 | 7.65 | -1.14% | 12,855 |