FibraHotel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	700
Jul 25, 2025	0.45	0.48	0.45	0.45	0.45	2.27%	75,000
Nov 14, 2024	0.44	0.44	0.44	0.44	0.44	-2.22%	110
Nov 6, 2024	0.45	0.45	0.45	0.45	0.45	-10.00%	200
Aug 30, 2024	0.51	0.51	0.50	0.50	0.50	-	300
Aug 26, 2024	0.50	0.50	0.50	0.50	0.50	-10.71%	100
Aug 21, 2024	0.56	0.56	0.56	0.56	0.56	-3.45%	100
Jul 10, 2024	0.58	0.58	0.58	0.58	0.58	-0.17%	100
Apr 1, 2024	0.58	0.58	0.58	0.58	0.58	12.21%	10,000
Dec 19, 2023	0.52	0.52	0.52	0.52	0.52	-13.70%	1,700,000
Nov 22, 2023	0.60	0.60	0.60	0.60	0.60	-4.76%	500
Apr 21, 2023	0.63	0.63	0.63	0.63	0.63	16.67%	3,500
Feb 10, 2023	0.54	0.54	0.54	0.54	0.54	26.43%	100,400
Apr 26, 2022	0.43	0.43	0.43	0.43	0.43	1.93%	2,003,875
Feb 28, 2022	0.42	0.42	0.42	0.42	0.42	41.79%	1,996,125
May 27, 2021	0.30	0.30	0.30	0.30	0.30	-1.96%	1,400,000
Apr 14, 2021	0.30	0.30	0.30	0.30	0.30	-0.20%	400,000
Apr 7, 2021	0.30	0.30	0.30	0.30	0.30	3.11%	100,000
Mar 18, 2021	0.29	0.29	0.29	0.29	0.29	1.00%	35,000
Mar 2, 2021	0.32	0.32	0.29	0.29	0.29	3.09%	900
Mar 1, 2021	0.28	0.28	0.28	0.28	0.28	52.05%	350,000
Jul 9, 2020	0.19	0.19	0.19	0.19	0.19	15.62%	2,000
Jun 16, 2020	0.16	0.16	0.16	0.16	0.16	-55.13%	5,092
Mar 11, 2020	0.36	0.36	0.36	0.36	0.36	-19.70%	5,000
Feb 5, 2020	0.44	0.44	0.44	0.44	0.44	-4.86%	31,700
Jan 14, 2020	0.47	0.47	0.47	0.47	0.47	19.69%	20,000
Aug 15, 2019	0.39	0.39	0.39	0.39	0.39	-3.70%	1,000
Aug 13, 2019	0.41	0.41	0.41	0.41	0.41	-10.00%	2,500
May 16, 2019	0.45	0.45	0.45	0.45	0.45	-9.77%	200
May 7, 2019	0.50	0.50	0.50	0.50	0.50	-0.26%	10,000
Mar 25, 2019	0.50	0.50	0.50	0.50	0.50	-3.04%	8,000
Jan 14, 2019	0.52	0.52	0.52	0.52	0.52	-17.84%	5,000
Aug 13, 2018	0.63	0.63	0.63	0.63	0.63	20.71%	1,500,000
May 31, 2018	0.52	0.52	0.52	0.52	0.52	-15.06%	5,400
May 10, 2018	0.61	0.61	0.61	0.61	0.61	7.88%	18,000
May 8, 2018	0.57	0.57	0.57	0.57	0.57	-0.18%	90,000
Mar 1, 2018	0.57	0.57	0.57	0.57	0.57	-11.17%	51,700
Feb 14, 2018	0.64	0.64	0.64	0.64	0.64	-	1,000
Jan 31, 2018	0.64	0.64	0.64	0.64	0.64	-0.17%	500
Dec 19, 2017	0.64	0.64	0.64	0.64	0.64	0.17%	4,549
Oct 30, 2017	0.64	0.64	0.64	0.64	0.64	-8.57%	2,200
Feb 24, 2017	0.70	0.70	0.70	0.70	0.70	-0.16%	7,200
Jan 25, 2017	0.70	0.70	0.70	0.70	0.70	1.96%	2,200
Jan 23, 2017	0.69	0.69	0.69	0.69	0.69	-1.77%	35,000