Fibra Shop historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	7.200	7.200	7.200	7.200	6.254	1,281
2024-08-21	7.040	7.200	7.000	7.200	6.254	17,596
2024-08-20	7.140	7.300	6.950	7.300	6.341	19,796
2024-08-19	7.010	7.140	6.860	7.140	6.202	16,210
2024-08-16	7.150	7.160	6.500	7.020	6.098	1,160,434
2024-08-15	6.930	7.200	6.930	7.070	6.142	13,354
2024-08-14	7.160	7.180	6.810	7.090	6.159	80,181
2024-08-13	7.300	7.300	7.000	7.010	6.089	64,234
2024-08-12	7.380	7.380	7.010	7.300	6.341	75,618
2024-08-09	7.200	7.400	7.200	7.390	6.419	9,482
2024-08-08	6.950	7.500	6.850	7.300	6.341	38,686
2024-08-07	6.970	7.000	6.520	6.960	6.046	37,197
2024-08-06	7.120	7.120	6.930	6.960	6.046	10,961
2024-08-05	6.900	7.150	6.820	7.150	6.109	61,025
2024-08-02	6.990	7.000	6.930	6.950	5.938	61,875
2024-08-01	7.030	7.030	6.940	6.990	5.972	48,021
2024-07-31	6.950	6.950	6.930	6.950	5.938	24,464
2024-07-30	6.940	6.990	6.890	6.950	5.938	147,362
2024-07-29	6.810	6.940	6.800	6.940	5.929	19,117
2024-07-26	6.690	6.810	6.650	6.810	5.818	32,729
2024-07-25	6.610	6.810	6.610	6.780	5.793	17,774
2024-07-24	6.550	6.750	6.450	6.750	5.767	44,620
2024-07-23	6.550	6.550	6.480	6.500	5.553	5,376
2024-07-22	6.550	6.550	6.490	6.490	5.545	3,544
2024-07-19	6.470	6.550	6.470	6.550	5.596	21,559
2024-07-18	6.460	6.470	6.450	6.450	5.511	2,281
2024-07-17	6.400	6.450	6.400	6.400	5.468	2,801
2024-07-16	6.490	6.490	6.400	6.470	5.528	1,982
2024-07-15	6.500	6.500	6.490	6.490	5.545	907
2024-07-12	6.450	6.450	6.380	6.450	5.511	7,363
2024-07-11	6.450	6.450	6.310	6.450	5.511	3,579
2024-07-10	6.400	6.500	6.400	6.490	5.545	4,744
2024-07-09	6.390	6.500	6.390	6.440	5.502	6,848
2024-07-08	6.390	6.500	6.390	6.400	5.468	19,630
2024-07-05	6.490	6.490	6.400	6.400	5.468	3,474
2024-07-04	6.460	6.500	6.370	6.490	5.545	19,396
2024-07-03	6.500	6.500	6.300	6.480	5.536	35,925
2024-07-02	6.290	6.510	6.240	6.500	5.553	87,628
2024-07-01	6.150	6.430	6.140	6.430	5.494	30,048
2024-06-28	6.150	6.150	6.100	6.140	5.246	5,372
2024-06-27	6.160	6.160	6.150	6.160	5.263	3,068
2024-06-26	6.150	6.150	6.130	6.130	5.237	740
2024-06-25	6.160	6.200	6.010	6.170	5.271	16,044
2024-06-24	6.170	6.170	6.170	6.170	5.271	1,514
2024-06-21	6.160	6.180	6.160	6.180	5.280	46,812
2024-06-20	6.190	6.190	6.190	6.190	5.289	0
2024-06-19	6.190	6.190	6.190	6.190	5.289	0
2024-06-18	6.190	6.190	6.190	6.190	5.289	1,075
2024-06-17	6.200	6.200	6.050	6.190	5.289	4,082
2024-06-14	6.130	6.230	6.080	6.080	5.195	12,582
2024-06-13	6.170	6.170	6.150	6.150	5.254	1,030
2024-06-12	6.220	6.220	6.180	6.180	5.280	2,918
2024-06-11	6.140	6.160	6.100	6.100	5.212	14,737
2024-06-10	6.230	6.230	6.100	6.100	5.212	6,145
2024-06-07	6.230	6.230	6.190	6.230	5.323	16,619
2024-06-06	6.240	6.240	6.110	6.230	5.323	9,844
2024-06-05	6.200	6.280	6.200	6.250	5.340	10,497
2024-06-04	6.110	6.200	5.680	6.180	5.280	53,425
2024-06-03	6.200	6.200	6.100	6.100	5.212	19,724
2024-05-31	6.200	6.200	6.150	6.160	5.263	3,311

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.2040 MXN
2026-05-11	0.1962 MXN
2026-03-04	0.1750 MXN
2025-11-07	0.1727 MXN
2025-08-12	0.1648 MXN
2025-05-09	0.1570 MXN
2025-03-04	0.1491 MXN
2024-11-06	0.1413 MXN
2024-08-06	0.1177 MXN
2024-05-03	0.1371 MXN
2024-02-26	0.1257 MXN
2023-11-07	0.1143 MXN
2023-08-11	0.0667 MXN
2022-04-19	0.1093 MXN
2021-11-19	0.1640 MXN
2021-08-13	0.1640 MXN
2021-05-07	0.1640 MXN
2021-03-09	0.1640 MXN
2020-10-29	0.1530 MXN
2020-08-14	0.1342 MXN
2020-05-25	0.1124 MXN
2020-02-27	0.2250 MXN
2019-11-07	0.2250 MXN
2019-08-01	0.2164 MXN
2019-05-09	0.2050 MXN
2019-02-28	0.0685 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.