FibraHotel (BMV:FIHO12)
Mexico
· Delayed Price · Currency is MXN 8.34
-0.01 (-0.12%)
Sep 26, 2025, 1:50 PM CST
FibraHotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.38 | 8.38 | 8.30 | 8.34 | 8.34 | -0.48% | 49,630 |
| Sep 25, 2025 | 8.34 | 8.38 | 8.30 | 8.38 | 8.38 | 0.24% | 10,089 |
| Sep 24, 2025 | 8.36 | 8.36 | 8.30 | 8.36 | 8.36 | -0.24% | 8,750 |
| Sep 23, 2025 | 8.38 | 8.38 | 8.31 | 8.38 | 8.38 | -0.12% | 12,805 |
| Sep 22, 2025 | 8.38 | 8.39 | 8.22 | 8.39 | 8.39 | 0.12% | 33,237 |
| Sep 19, 2025 | 8.38 | 8.39 | 8.37 | 8.38 | 8.38 | -0.12% | 11,850 |
| Sep 18, 2025 | 8.40 | 8.40 | 8.30 | 8.39 | 8.39 | -0.12% | 29,380 |
| Sep 17, 2025 | 8.40 | 8.40 | 8.33 | 8.40 | 8.40 | - | 11,730 |
| Sep 15, 2025 | 8.47 | 8.48 | 8.39 | 8.40 | 8.40 | -0.94% | 11,339 |
| Sep 12, 2025 | 8.35 | 8.48 | 8.34 | 8.48 | 8.48 | 2.17% | 26,977 |
| Sep 11, 2025 | 8.39 | 8.39 | 8.23 | 8.30 | 8.30 | -1.19% | 64,231 |
| Sep 10, 2025 | 8.40 | 8.42 | 8.29 | 8.40 | 8.40 | 0.24% | 44,731 |
| Sep 9, 2025 | 8.40 | 8.43 | 8.35 | 8.38 | 8.38 | -0.24% | 19,082 |
| Sep 8, 2025 | 8.41 | 8.43 | 8.30 | 8.40 | 8.40 | -0.59% | 33,747 |
| Sep 5, 2025 | 8.50 | 8.55 | 8.32 | 8.45 | 8.45 | -1.17% | 41,262 |
| Sep 4, 2025 | 8.47 | 8.55 | 8.46 | 8.55 | 8.55 | 0.83% | 4,284 |
| Sep 3, 2025 | 8.54 | 8.54 | 8.40 | 8.48 | 8.48 | - | 10,595 |
| Sep 2, 2025 | 8.56 | 8.58 | 8.41 | 8.48 | 8.48 | -0.35% | 15,906 |
| Sep 1, 2025 | 8.58 | 8.58 | 8.48 | 8.51 | 8.51 | -1.62% | 36,970 |
| Aug 29, 2025 | 8.39 | 8.65 | 8.38 | 8.65 | 8.65 | 3.10% | 19,420 |
| Aug 28, 2025 | 8.50 | 8.58 | 8.32 | 8.39 | 8.39 | -0.59% | 50,545 |
| Aug 27, 2025 | 8.42 | 8.59 | 8.41 | 8.44 | 8.44 | - | 15,923 |
| Aug 26, 2025 | 8.49 | 8.49 | 8.36 | 8.44 | 8.44 | 0.96% | 33,394 |
| Aug 25, 2025 | 8.50 | 8.53 | 8.35 | 8.36 | 8.36 | -0.36% | 23,762 |
| Aug 22, 2025 | 8.37 | 8.39 | 8.34 | 8.39 | 8.39 | 1.33% | 32,877 |
| Aug 21, 2025 | 8.48 | 8.48 | 8.28 | 8.28 | 8.28 | -2.59% | 41,274 |
| Aug 20, 2025 | 8.33 | 8.50 | 8.29 | 8.50 | 8.50 | 1.92% | 27,351 |
| Aug 19, 2025 | 8.25 | 8.46 | 8.20 | 8.34 | 8.34 | 1.09% | 54,558 |
| Aug 18, 2025 | 8.58 | 8.60 | 8.15 | 8.25 | 8.25 | -3.85% | 152,266 |
| Aug 15, 2025 | 8.53 | 8.58 | 8.46 | 8.58 | 8.58 | 1.42% | 22,088 |
| Aug 14, 2025 | 8.55 | 8.57 | 8.46 | 8.46 | 8.46 | -1.05% | 9,688 |
| Aug 13, 2025 | 8.55 | 8.65 | 8.50 | 8.55 | 8.55 | 0.59% | 31,062 |
| Aug 12, 2025 | 8.58 | 8.58 | 8.46 | 8.50 | 8.50 | -0.12% | 13,137 |
| Aug 11, 2025 | 8.50 | 8.51 | 8.42 | 8.51 | 8.51 | - | 15,529 |
| Aug 8, 2025 | 8.60 | 8.60 | 8.44 | 8.51 | 8.51 | -0.47% | 13,864 |
| Aug 7, 2025 | 8.55 | 8.55 | 8.40 | 8.55 | 8.55 | 0.71% | 13,931 |
| Aug 6, 2025 | 8.58 | 8.58 | 8.36 | 8.49 | 8.49 | -0.59% | 23,728 |
| Aug 5, 2025 | 8.48 | 8.59 | 8.40 | 8.54 | 8.54 | 2.40% | 26,804 |
| Aug 4, 2025 | 8.88 | 8.88 | 8.33 | 8.34 | 8.34 | -5.66% | 205,340 |
| Aug 1, 2025 | 8.89 | 8.89 | 8.63 | 8.84 | 8.84 | -1.01% | 18,962 |
| Jul 31, 2025 | 8.82 | 8.93 | 8.70 | 8.93 | 8.78 | 1.48% | 33,564 |
| Jul 30, 2025 | 8.75 | 8.81 | 8.75 | 8.80 | 8.65 | 0.57% | 20,719 |
| Jul 29, 2025 | 8.62 | 8.81 | 8.62 | 8.75 | 8.60 | 2.94% | 27,045 |
| Jul 28, 2025 | 8.62 | 8.92 | 8.50 | 8.50 | 8.36 | -2.30% | 28,343 |
| Jul 25, 2025 | 8.70 | 8.95 | 8.38 | 8.70 | 8.55 | - | 89,668 |
| Jul 24, 2025 | 8.84 | 8.84 | 8.69 | 8.70 | 8.55 | 1.16% | 10,298 |
| Jul 23, 2025 | 8.84 | 8.96 | 8.55 | 8.60 | 8.46 | -1.15% | 80,732 |
| Jul 22, 2025 | 8.97 | 8.97 | 8.65 | 8.70 | 8.55 | -3.01% | 35,730 |
| Jul 21, 2025 | 8.84 | 9.01 | 8.82 | 8.97 | 8.82 | -0.77% | 5,212 |
| Jul 18, 2025 | 8.71 | 9.04 | 8.71 | 9.04 | 8.89 | 4.27% | 49,130 |