Skip to main content
FibraHotel (BMV:FIHO12)
Mexico flag Mexico · Delayed Price · Currency is MXN
7.90
-0.12 (-1.50%)
Mar 9, 2026, 1:59 PM CST

FibraHotel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.048.058.018.028.02-0.62%14,967
Mar 5, 20268.088.128.058.077.920.25%28,028
Mar 4, 20268.098.098.048.057.90-27,536
Mar 3, 20268.098.097.848.057.90-0.49%18,159
Mar 2, 20268.068.107.988.097.940.75%17,499
Feb 27, 20267.978.067.968.037.880.50%19,137
Feb 26, 20267.988.027.887.997.840.25%16,370
Feb 25, 20268.068.067.907.977.820.63%13,864
Feb 24, 20268.038.067.907.927.770.13%22,320
Feb 23, 20267.907.997.907.917.76-1.00%9,279
Feb 20, 20268.058.077.897.997.840.38%15,832
Feb 19, 20267.957.967.807.967.811.79%16,838
Feb 18, 20267.967.977.757.827.67-0.64%19,642
Feb 17, 20267.737.977.737.877.72-0.25%27,967
Feb 16, 20267.787.987.777.897.742.47%24,888
Feb 13, 20267.857.857.657.707.56-0.52%16,884
Feb 12, 20267.847.867.717.747.60-1.02%15,338
Feb 11, 20267.957.957.607.827.670.13%44,373
Feb 10, 20267.948.027.807.817.66-2.25%22,439
Feb 9, 20268.038.037.867.997.841.14%11,372
Feb 6, 20267.958.017.847.907.75-0.38%6,386
Feb 5, 20267.877.987.697.937.781.02%50,899
Feb 4, 20267.718.017.707.857.703.15%141,875
Feb 3, 20267.887.937.507.617.47-1.55%76,116
Jan 30, 20267.958.107.697.737.59-3.13%69,410
Jan 29, 20267.987.987.937.987.83-8,469
Jan 28, 20267.998.037.987.987.830.25%9,313
Jan 27, 20268.008.107.957.967.810.63%13,298
Jan 26, 20267.957.967.857.917.760.64%16,478
Jan 23, 20267.947.957.857.867.71-1.13%9,323
Jan 22, 20267.857.957.857.957.800.51%1,698
Jan 21, 20267.887.947.847.917.760.25%10,948
Jan 20, 20267.817.937.807.897.741.02%5,918
Jan 19, 20267.947.957.767.817.66-0.64%20,636
Jan 16, 20267.927.947.817.867.71-0.51%37,776
Jan 15, 20267.907.907.857.907.750.77%6,317
Jan 14, 20267.827.917.827.847.690.38%4,639
Jan 13, 20267.817.947.817.817.660.64%73,866
Jan 12, 20267.837.877.757.767.62-0.39%27,780
Jan 9, 20267.907.907.767.797.65-1.27%26,094
Jan 8, 20267.937.937.807.897.741.41%20,215
Jan 7, 20267.927.937.727.787.64-1.77%36,846
Jan 6, 20267.957.957.807.927.77-0.38%22,335
Jan 5, 20267.927.957.897.957.80-0.13%10,424
Jan 2, 20267.967.997.897.967.81-16,943
Dec 31, 20257.817.987.817.967.813.38%32,998
Dec 30, 20257.757.817.657.707.56-0.13%28,004
Dec 29, 20257.757.757.677.717.570.13%23,479
Dec 26, 20257.757.777.587.707.560.52%59,472
Dec 24, 20257.737.747.637.667.521.06%15,889
Dec 23, 20257.407.807.407.587.443.13%137,604
Dec 22, 20258.098.097.277.357.21-7.31%851,341
Dec 19, 20258.108.307.907.937.78-2.70%156,335
Dec 18, 20258.188.208.048.158.00-0.24%34,991
Dec 17, 20258.138.288.108.178.020.37%20,777
Dec 16, 20258.208.338.058.147.99-0.12%21,991
Dec 15, 20258.348.348.118.158.00-0.37%22,480
Dec 11, 20258.238.248.118.188.030.12%48,867
Dec 10, 20258.278.278.128.178.02-0.73%27,326
Dec 9, 20258.278.278.198.238.080.12%8,158
Dec 8, 20258.248.258.128.228.071.48%22,875
Dec 5, 20258.088.167.958.107.951.25%63,327
Dec 4, 20258.198.197.998.007.85-2.20%146,034
Dec 3, 20258.238.238.118.188.03-0.49%29,471
Dec 2, 20258.298.298.208.228.07-0.60%19,537
Dec 1, 20258.288.328.208.278.12-0.12%22,166
Nov 28, 20258.388.388.258.288.130.24%9,503
Nov 27, 20258.308.308.218.268.11-0.48%6,693
Nov 26, 20258.288.308.248.308.15-0.72%24,633
Nov 25, 20258.308.368.268.368.200.36%14,089
Nov 24, 20258.378.378.228.338.180.73%7,904
Nov 21, 20258.308.308.218.278.12-0.36%5,865
Nov 20, 20258.368.368.268.308.15-8,024
Nov 19, 20258.358.358.268.308.15-1.07%8,494
Nov 18, 20258.378.488.258.398.230.36%23,820
Nov 14, 20258.308.388.238.368.200.24%14,240
Nov 13, 20258.368.428.268.348.18-0.60%103,722
Nov 12, 20258.258.408.198.398.231.70%43,561
Nov 11, 20258.178.398.158.258.100.98%54,522
Nov 10, 20258.348.348.068.178.02-0.49%65,877
Nov 7, 20258.288.288.118.218.060.12%14,014
Nov 6, 20258.298.298.118.208.05-9,757
Nov 5, 20258.268.298.208.208.05-0.49%9,293
Nov 4, 20258.358.358.008.248.09-0.72%37,897
Nov 3, 20258.258.338.218.308.15-2.35%68,297
Oct 31, 20258.308.558.218.508.340.47%20,972
Oct 30, 20258.398.488.218.468.160.71%39,227
Oct 29, 20258.488.488.308.408.100.36%22,982
Oct 28, 20258.468.468.298.378.07-1.18%19,422
Oct 27, 20258.198.478.198.478.173.04%23,084
Oct 24, 20258.178.228.158.227.920.37%11,947
Oct 23, 20258.198.208.118.197.900.24%24,874
Oct 22, 20258.098.198.098.177.880.12%20,338
Oct 21, 20258.258.258.108.167.87-0.97%20,106
Oct 20, 20258.208.248.158.247.94-0.12%19,791
Oct 17, 20258.308.308.198.257.950.49%13,923
Oct 16, 20258.238.258.208.217.91-0.24%17,815
Oct 15, 20258.268.268.128.237.93-0.24%10,165
Oct 14, 20258.148.308.138.257.950.36%15,910
Oct 13, 20258.238.248.118.227.920.61%15,985