FibraHotel (BMV:FIHO12)
Mexico
· Delayed Price · Currency is MXN 8.10
+0.10 (1.25%)
At close: Dec 5, 2025
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.08 | 8.16 | 7.95 | 8.10 | 8.10 | 1.25% | 63,327 |
| Dec 4, 2025 | 8.19 | 8.19 | 7.99 | 8.00 | 8.00 | -2.20% | 146,034 |
| Dec 3, 2025 | 8.23 | 8.23 | 8.11 | 8.18 | 8.18 | -0.49% | 29,471 |
| Dec 2, 2025 | 8.29 | 8.29 | 8.20 | 8.22 | 8.22 | -0.60% | 19,537 |
| Dec 1, 2025 | 8.28 | 8.32 | 8.20 | 8.27 | 8.27 | -0.12% | 22,166 |
| Nov 28, 2025 | 8.38 | 8.38 | 8.25 | 8.28 | 8.28 | 0.24% | 9,503 |
| Nov 27, 2025 | 8.30 | 8.30 | 8.21 | 8.26 | 8.26 | -0.48% | 6,693 |
| Nov 26, 2025 | 8.28 | 8.30 | 8.24 | 8.30 | 8.30 | -0.72% | 24,633 |
| Nov 25, 2025 | 8.30 | 8.36 | 8.26 | 8.36 | 8.36 | 0.36% | 14,089 |
| Nov 24, 2025 | 8.37 | 8.37 | 8.22 | 8.33 | 8.33 | 0.73% | 7,904 |
| Nov 21, 2025 | 8.30 | 8.30 | 8.21 | 8.27 | 8.27 | -0.36% | 5,865 |
| Nov 20, 2025 | 8.36 | 8.36 | 8.26 | 8.30 | 8.30 | - | 8,024 |
| Nov 19, 2025 | 8.35 | 8.35 | 8.26 | 8.30 | 8.30 | -1.07% | 8,494 |
| Nov 18, 2025 | 8.37 | 8.48 | 8.25 | 8.39 | 8.39 | 0.36% | 23,820 |
| Nov 14, 2025 | 8.30 | 8.38 | 8.23 | 8.36 | 8.36 | 0.24% | 14,240 |
| Nov 13, 2025 | 8.36 | 8.42 | 8.26 | 8.34 | 8.34 | -0.60% | 103,722 |
| Nov 12, 2025 | 8.25 | 8.40 | 8.19 | 8.39 | 8.39 | 1.70% | 43,561 |
| Nov 11, 2025 | 8.17 | 8.39 | 8.15 | 8.25 | 8.25 | 0.98% | 54,522 |
| Nov 10, 2025 | 8.34 | 8.34 | 8.06 | 8.17 | 8.17 | -0.49% | 65,877 |
| Nov 7, 2025 | 8.28 | 8.28 | 8.11 | 8.21 | 8.21 | 0.12% | 14,014 |
| Nov 6, 2025 | 8.29 | 8.29 | 8.11 | 8.20 | 8.20 | - | 9,757 |
| Nov 5, 2025 | 8.26 | 8.29 | 8.20 | 8.20 | 8.20 | -0.49% | 9,293 |
| Nov 4, 2025 | 8.35 | 8.35 | 8.00 | 8.24 | 8.24 | -0.72% | 37,897 |
| Nov 3, 2025 | 8.25 | 8.33 | 8.21 | 8.30 | 8.30 | -2.35% | 68,297 |
| Oct 31, 2025 | 8.30 | 8.55 | 8.21 | 8.50 | 8.50 | 0.47% | 20,972 |
| Oct 30, 2025 | 8.39 | 8.48 | 8.21 | 8.46 | 8.31 | 0.71% | 39,227 |
| Oct 29, 2025 | 8.48 | 8.48 | 8.30 | 8.40 | 8.25 | 0.36% | 22,982 |
| Oct 28, 2025 | 8.46 | 8.46 | 8.29 | 8.37 | 8.22 | -1.18% | 19,422 |
| Oct 27, 2025 | 8.19 | 8.47 | 8.19 | 8.47 | 8.32 | 3.04% | 23,084 |
| Oct 24, 2025 | 8.17 | 8.22 | 8.15 | 8.22 | 8.07 | 0.37% | 11,947 |
| Oct 23, 2025 | 8.19 | 8.20 | 8.11 | 8.19 | 8.04 | 0.24% | 24,874 |
| Oct 22, 2025 | 8.09 | 8.19 | 8.09 | 8.17 | 8.03 | 0.12% | 20,338 |
| Oct 21, 2025 | 8.25 | 8.25 | 8.10 | 8.16 | 8.02 | -0.97% | 20,106 |
| Oct 20, 2025 | 8.20 | 8.24 | 8.15 | 8.24 | 8.09 | -0.12% | 19,791 |
| Oct 17, 2025 | 8.30 | 8.30 | 8.19 | 8.25 | 8.10 | 0.49% | 13,923 |
| Oct 16, 2025 | 8.23 | 8.25 | 8.20 | 8.21 | 8.06 | -0.24% | 17,815 |
| Oct 15, 2025 | 8.26 | 8.26 | 8.12 | 8.23 | 8.08 | -0.24% | 10,165 |
| Oct 14, 2025 | 8.14 | 8.30 | 8.13 | 8.25 | 8.10 | 0.36% | 15,910 |
| Oct 13, 2025 | 8.23 | 8.24 | 8.11 | 8.22 | 8.07 | 0.61% | 15,985 |
| Oct 10, 2025 | 8.17 | 8.23 | 8.11 | 8.17 | 8.03 | 0.74% | 35,894 |
| Oct 9, 2025 | 8.16 | 8.20 | 8.11 | 8.11 | 7.97 | -0.61% | 25,717 |
| Oct 8, 2025 | 8.23 | 8.25 | 8.07 | 8.16 | 8.02 | -1.45% | 30,789 |
| Oct 7, 2025 | 8.30 | 8.39 | 8.12 | 8.28 | 8.13 | -0.12% | 243,211 |
| Oct 6, 2025 | 8.30 | 8.30 | 8.25 | 8.29 | 8.14 | -0.12% | 26,031 |
| Oct 3, 2025 | 8.39 | 8.39 | 8.26 | 8.30 | 8.15 | -0.12% | 48,900 |
| Oct 2, 2025 | 8.40 | 8.41 | 8.25 | 8.31 | 8.16 | -1.31% | 81,975 |
| Oct 1, 2025 | 8.32 | 8.53 | 8.30 | 8.42 | 8.27 | 0.36% | 51,396 |
| Sep 30, 2025 | 8.39 | 8.40 | 8.35 | 8.39 | 8.24 | 0.36% | 21,585 |
| Sep 29, 2025 | 8.33 | 8.39 | 8.30 | 8.36 | 8.21 | 0.24% | 21,501 |
| Sep 26, 2025 | 8.38 | 8.38 | 8.30 | 8.34 | 8.19 | -0.12% | 49,630 |