Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	6.200	6.270	6.200	6.200	5.297	11,132
2024-05-29	6.270	6.270	6.150	6.150	5.254	6,821
2024-05-28	6.260	6.260	6.150	6.150	5.254	4,989
2024-05-27	6.300	6.300	6.270	6.270	5.357	1,895
2024-05-24	6.300	6.300	6.240	6.280	5.365	11,595
2024-05-23	6.200	6.300	6.140	6.300	5.383	47,336
2024-05-22	6.200	6.200	6.100	6.120	5.229	49,104
2024-05-21	6.250	6.250	6.180	6.180	5.280	6,018
2024-05-20	6.250	6.300	6.120	6.280	5.365	533,686
2024-05-17	6.230	6.300	6.110	6.300	5.383	181,163
2024-05-16	6.140	6.310	6.100	6.230	5.323	105,187
2024-05-15	6.140	6.200	6.040	6.100	5.212	117,385
2024-05-14	6.100	6.190	6.100	6.140	5.246	3,915
2024-05-13	6.100	6.150	6.090	6.100	5.212	55,594
2024-05-10	6.240	6.240	6.100	6.100	5.212	21,211
2024-05-09	6.250	6.250	6.000	6.240	5.331	42,628,572
2024-05-08	6.230	6.230	6.200	6.200	5.297	25,491
2024-05-07	6.210	6.290	6.210	6.230	5.323	11,963
2024-05-06	6.220	6.290	6.200	6.200	5.297	10,157
2024-05-03	6.330	6.350	6.000	6.230	5.323	20,013,524
2024-05-02	6.340	6.390	6.330	6.330	5.291	11,369
2024-04-30	6.300	6.350	6.300	6.310	5.274	21,690
2024-04-29	6.280	6.300	6.280	6.290	5.258	3,864
2024-04-26	6.300	6.300	6.280	6.280	5.249	2,962
2024-04-25	6.280	6.300	6.250	6.300	5.266	9,503
2024-04-24	6.250	6.250	6.210	6.210	5.191	1,405
2024-04-23	6.160	6.250	6.160	6.250	5.224	22,288
2024-04-22	6.000	6.250	6.000	6.090	5.090	24,098
2024-04-19	6.020	6.100	6.000	6.000	5.015	18,550
2024-04-18	6.130	6.130	6.130	6.130	5.124	2,663
2024-04-17	5.950	6.160	5.940	6.140	5.132	32,722
2024-04-16	5.870	6.280	5.700	5.950	4.973	388,291
2024-04-15	6.160	6.160	5.680	5.700	4.764	29,989
2024-04-12	6.200	6.200	6.160	6.160	5.149	8,818
2024-04-11	6.210	6.220	6.150	6.150	5.141	4,489
2024-04-10	6.200	6.210	6.160	6.160	5.149	4,154
2024-04-09	6.230	6.230	6.170	6.170	5.157	12,361
2024-04-08	6.240	6.240	6.230	6.240	5.216	4,218
2024-04-05	6.240	6.240	6.240	6.240	5.216	898
2024-04-04	6.210	6.210	6.210	6.210	5.191	0
2024-04-03	6.200	6.220	6.200	6.210	5.191	3,280
2024-04-02	6.230	6.230	6.190	6.190	5.174	2,751
2024-04-01	6.240	6.240	6.230	6.230	5.207	2,285
2024-03-27	6.190	6.220	6.190	6.220	5.199	3,228
2024-03-26	6.200	6.200	6.190	6.200	5.182	4,582
2024-03-25	6.200	6.200	6.190	6.190	5.174	7,615
2024-03-22	6.180	6.200	6.180	6.190	5.174	3,664
2024-03-21	6.190	6.190	6.190	6.190	5.174	0
2024-03-20	6.150	6.190	6.050	6.190	5.174	5,185
2024-03-19	6.200	6.200	6.160	6.160	5.149	3,197
2024-03-15	6.180	6.200	6.170	6.190	5.174	4,465
2024-03-14	6.120	6.200	6.120	6.200	5.182	10,536
2024-03-13	6.200	6.200	5.990	6.110	5.107	58,176
2024-03-12	6.200	6.220	6.190	6.190	5.174	58,327
2024-03-11	6.200	6.250	6.200	6.230	5.207	89,291
2024-03-08	6.200	6.200	6.190	6.190	5.174	19,837
2024-03-07	6.200	6.200	6.190	6.190	5.174	20,859
2024-03-06	6.200	6.200	6.150	6.190	5.174	10,485
2024-03-05	6.290	6.320	6.280	6.320	5.283	2,485
2024-03-04	6.300	6.300	6.290	6.290	5.258	7,275

← NewerPage 11 of 21 · 1,258 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.