Skip to main content
FibraHotel (BMV:FIHO12)
Mexico flag Mexico · Delayed Price · Currency is MXN
8.10
+0.10 (1.25%)
At close: Dec 5, 2025

FibraHotel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.088.167.958.108.101.25%63,327
Dec 4, 20258.198.197.998.008.00-2.20%146,034
Dec 3, 20258.238.238.118.188.18-0.49%29,471
Dec 2, 20258.298.298.208.228.22-0.60%19,537
Dec 1, 20258.288.328.208.278.27-0.12%22,166
Nov 28, 20258.388.388.258.288.280.24%9,503
Nov 27, 20258.308.308.218.268.26-0.48%6,693
Nov 26, 20258.288.308.248.308.30-0.72%24,633
Nov 25, 20258.308.368.268.368.360.36%14,089
Nov 24, 20258.378.378.228.338.330.73%7,904
Nov 21, 20258.308.308.218.278.27-0.36%5,865
Nov 20, 20258.368.368.268.308.30-8,024
Nov 19, 20258.358.358.268.308.30-1.07%8,494
Nov 18, 20258.378.488.258.398.390.36%23,820
Nov 14, 20258.308.388.238.368.360.24%14,240
Nov 13, 20258.368.428.268.348.34-0.60%103,722
Nov 12, 20258.258.408.198.398.391.70%43,561
Nov 11, 20258.178.398.158.258.250.98%54,522
Nov 10, 20258.348.348.068.178.17-0.49%65,877
Nov 7, 20258.288.288.118.218.210.12%14,014
Nov 6, 20258.298.298.118.208.20-9,757
Nov 5, 20258.268.298.208.208.20-0.49%9,293
Nov 4, 20258.358.358.008.248.24-0.72%37,897
Nov 3, 20258.258.338.218.308.30-2.35%68,297
Oct 31, 20258.308.558.218.508.500.47%20,972
Oct 30, 20258.398.488.218.468.310.71%39,227
Oct 29, 20258.488.488.308.408.250.36%22,982
Oct 28, 20258.468.468.298.378.22-1.18%19,422
Oct 27, 20258.198.478.198.478.323.04%23,084
Oct 24, 20258.178.228.158.228.070.37%11,947
Oct 23, 20258.198.208.118.198.040.24%24,874
Oct 22, 20258.098.198.098.178.030.12%20,338
Oct 21, 20258.258.258.108.168.02-0.97%20,106
Oct 20, 20258.208.248.158.248.09-0.12%19,791
Oct 17, 20258.308.308.198.258.100.49%13,923
Oct 16, 20258.238.258.208.218.06-0.24%17,815
Oct 15, 20258.268.268.128.238.08-0.24%10,165
Oct 14, 20258.148.308.138.258.100.36%15,910
Oct 13, 20258.238.248.118.228.070.61%15,985
Oct 10, 20258.178.238.118.178.030.74%35,894
Oct 9, 20258.168.208.118.117.97-0.61%25,717
Oct 8, 20258.238.258.078.168.02-1.45%30,789
Oct 7, 20258.308.398.128.288.13-0.12%243,211
Oct 6, 20258.308.308.258.298.14-0.12%26,031
Oct 3, 20258.398.398.268.308.15-0.12%48,900
Oct 2, 20258.408.418.258.318.16-1.31%81,975
Oct 1, 20258.328.538.308.428.270.36%51,396
Sep 30, 20258.398.408.358.398.240.36%21,585
Sep 29, 20258.338.398.308.368.210.24%21,501
Sep 26, 20258.388.388.308.348.19-0.12%49,630
Sep 25, 20258.348.388.308.358.200.12%10,317
Sep 24, 20258.368.368.308.348.19-0.48%8,158
Sep 23, 20258.388.388.318.388.230.24%12,411
Sep 22, 20258.388.398.228.368.21-0.36%31,550
Sep 19, 20258.388.398.378.398.24-11,850
Sep 18, 20258.408.408.308.398.24-0.12%29,380
Sep 17, 20258.408.408.338.408.25-11,730
Sep 15, 20258.478.488.398.408.25-0.83%8,849
Sep 12, 20258.358.488.348.478.321.44%26,203
Sep 11, 20258.398.398.238.358.20-0.48%64,149
Sep 10, 20258.408.428.298.398.24-0.36%44,731
Sep 9, 20258.408.438.358.428.270.24%19,082
Sep 8, 20258.418.438.308.408.25-0.47%33,757
Sep 5, 20258.508.558.328.448.29-0.71%40,612
Sep 4, 20258.478.558.468.508.350.24%4,123
Sep 3, 20258.548.548.408.488.33-10,251
Sep 2, 20258.568.588.418.488.33-0.35%14,650
Sep 1, 20258.588.588.488.518.36-0.23%30,532
Aug 29, 20258.398.658.388.538.381.79%18,491
Aug 28, 20258.508.588.328.388.23-0.95%50,572
Aug 27, 20258.428.598.418.468.310.36%15,923
Aug 26, 20258.498.498.368.438.28-0.82%32,662
Aug 25, 20258.508.538.358.508.351.31%23,762
Aug 22, 20258.378.398.348.398.241.08%28,996
Aug 21, 20258.488.488.288.308.15-2.24%41,274
Aug 20, 20258.338.508.298.498.341.80%27,363
Aug 19, 20258.258.468.208.348.191.46%54,558
Aug 18, 20258.588.608.158.228.07-4.08%152,266
Aug 15, 20258.538.588.468.578.420.47%21,835
Aug 14, 20258.558.578.468.538.38-0.23%9,688
Aug 13, 20258.558.658.508.558.40-0.12%30,599
Aug 12, 20258.588.588.468.568.410.71%13,150
Aug 11, 20258.508.518.428.508.35-0.12%15,934
Aug 8, 20258.608.608.448.518.36-0.23%13,864
Aug 7, 20258.558.558.408.538.380.47%13,931
Aug 6, 20258.588.588.368.498.34-0.59%23,730
Aug 5, 20258.488.598.408.548.391.55%25,301
Aug 4, 20258.888.888.338.418.26-4.86%205,340
Aug 1, 20258.898.898.638.848.680.34%19,160
Jul 31, 20258.828.938.708.818.510.11%33,718
Jul 30, 20258.758.818.758.808.500.69%20,798
Jul 29, 20258.628.818.628.748.441.75%27,212
Jul 28, 20258.628.928.508.598.29-0.35%28,906
Jul 25, 20258.708.958.388.628.32-0.92%89,959
Jul 24, 20258.848.848.698.708.401.16%10,330
Jul 23, 20258.848.968.558.608.30-1.15%80,816
Jul 22, 20258.978.978.658.708.40-3.01%35,831
Jul 21, 20258.849.018.828.978.66-0.66%5,283
Jul 18, 20258.719.048.719.038.723.67%49,291
Jul 17, 20258.889.038.678.718.41-3.97%34,036