Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	6.340	6.340	6.320	6.320	5.283	2,130
2024-02-29	6.310	6.310	6.310	6.310	5.274	759
2024-02-28	6.300	6.300	6.290	6.300	5.266	37,181
2024-02-27	6.320	6.320	6.280	6.280	5.249	4,494
2024-02-26	6.200	6.350	6.200	6.320	5.283	7,179
2024-02-23	6.440	6.440	6.400	6.400	5.244	5,277
2024-02-22	6.360	6.440	6.320	6.410	5.253	7,383
2024-02-21	6.340	6.400	6.330	6.330	5.187	35,594
2024-02-20	6.330	6.330	6.330	6.330	5.187	3,370
2024-02-19	6.250	6.250	6.240	6.240	5.113	889
2024-02-16	6.200	6.200	6.180	6.200	5.081	5,065
2024-02-15	6.320	6.320	6.250	6.250	5.122	2,006,771
2024-02-14	6.330	6.330	6.290	6.290	5.154	4,660
2024-02-13	6.350	6.350	6.300	6.310	5.171	2,534
2024-02-12	6.350	6.350	6.320	6.320	5.179	5,455
2024-02-09	6.300	6.300	6.260	6.270	5.138	7,916
2024-02-08	6.330	6.340	6.300	6.340	5.195	3,658
2024-02-07	6.310	6.310	6.300	6.300	5.162	16,509
2024-02-06	6.330	6.400	6.310	6.310	5.171	13,831
2024-02-02	6.450	6.450	6.300	6.390	5.236	54,483
2024-02-01	6.450	6.450	6.380	6.450	5.285	4,935
2024-01-31	6.300	6.350	6.300	6.350	5.203	2,329
2024-01-30	6.300	6.300	6.290	6.290	5.154	1,594
2024-01-29	6.270	6.300	6.270	6.300	5.162	4,352
2024-01-26	6.200	6.360	6.200	6.300	5.162	8,587
2024-01-25	6.400	6.440	6.390	6.390	5.236	2,057
2024-01-24	6.450	6.450	6.440	6.440	5.277	555
2024-01-23	6.140	6.500	6.130	6.450	5.285	46,276
2024-01-22	6.130	6.150	6.120	6.150	5.040	11,470
2024-01-19	6.130	6.130	6.120	6.130	5.023	2,411
2024-01-18	6.130	6.140	6.080	6.140	5.031	12,580
2024-01-17	6.140	6.140	6.130	6.130	5.023	6,545
2024-01-16	6.140	6.160	6.140	6.140	5.031	10,124
2024-01-15	6.130	6.140	6.130	6.140	5.031	9,880
2024-01-12	6.130	6.130	6.120	6.120	5.015	511
2024-01-11	6.120	6.130	6.120	6.130	5.023	842
2024-01-10	6.150	6.150	6.150	6.150	5.040	0
2024-01-09	6.150	6.150	6.080	6.150	5.040	5,074
2024-01-08	6.100	6.150	6.000	6.150	5.040	19,466
2024-01-05	6.150	6.150	6.100	6.100	4.999	3,403
2024-01-04	6.140	6.150	6.080	6.080	4.982	3,545
2024-01-03	6.150	6.150	6.150	6.150	5.040	4,030
2024-01-02	6.140	6.160	6.140	6.150	5.040	6,359
2023-12-29	6.120	6.130	6.110	6.130	5.023	2,646
2023-12-28	6.120	6.130	6.120	6.130	5.023	618
2023-12-27	6.120	6.120	6.120	6.120	5.015	1,989
2023-12-26	6.110	6.130	6.110	6.120	5.015	710
2023-12-22	6.120	6.130	6.120	6.130	5.023	1,963
2023-12-21	6.080	6.150	6.080	6.150	5.040	6,734
2023-12-20	6.060	6.140	6.060	6.140	5.031	4,366
2023-12-19	6.050	6.060	6.040	6.060	4.966	43,150
2023-12-18	6.050	6.050	6.030	6.030	4.941	2,918
2023-12-15	6.090	6.090	5.900	5.900	4.835	42,723
2023-12-14	6.100	6.160	6.020	6.100	4.999	40,397
2023-12-13	6.150	6.150	6.000	6.150	5.040	9,665
2023-12-11	5.990	6.150	5.990	6.150	5.040	27,782
2023-12-08	6.080	6.080	6.000	6.000	4.917	24,706
2023-12-07	6.090	6.090	6.080	6.080	4.982	1,035
2023-12-06	6.100	6.130	6.090	6.090	4.990	3,965
2023-12-05	6.140	6.140	6.140	6.140	5.031	0

← NewerPage 12 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.