Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	6.140	6.140	6.140	6.140	5.031	954
2023-12-01	6.090	6.200	6.060	6.200	5.081	11,202
2023-11-30	5.960	6.100	5.930	6.100	4.999	133,583
2023-11-29	5.970	5.970	5.960	5.960	4.884	4,369
2023-11-28	5.990	6.000	5.980	5.980	4.900	11,955
2023-11-27	6.090	6.090	6.000	6.000	4.917	9,497
2023-11-24	6.100	6.100	6.100	6.100	4.999	2,938
2023-11-23	6.100	6.110	6.100	6.100	4.999	560
2023-11-22	6.100	6.100	6.100	6.100	4.999	916
2023-11-21	6.100	6.100	6.080	6.100	4.999	2,803
2023-11-17	6.190	6.190	6.110	6.110	5.007	6,896
2023-11-16	6.100	6.200	6.100	6.200	5.081	72,413
2023-11-15	6.060	6.150	6.060	6.100	4.999	28,772
2023-11-14	6.100	6.100	6.100	6.100	4.999	2,307
2023-11-13	6.100	6.100	6.100	6.100	4.999	2,605
2023-11-10	6.120	6.130	6.120	6.130	5.023	1,972
2023-11-09	6.090	6.160	5.900	6.100	4.999	25,638
2023-11-08	6.100	6.100	6.040	6.090	4.990	7,526
2023-11-07	6.040	6.150	6.040	6.080	4.982	4,615
2023-11-06	6.150	6.200	6.100	6.150	4.946	41,218
2023-11-03	6.070	6.190	6.070	6.190	4.978	4,214
2023-11-01	6.120	6.120	6.060	6.060	4.874	2,692
2023-10-31	6.100	6.300	6.100	6.100	4.906	29,387
2023-10-30	6.060	6.100	6.060	6.100	4.906	2,013
2023-10-27	6.080	6.080	6.070	6.070	4.882	2,184
2023-10-26	6.080	6.080	6.080	6.080	4.890	322
2023-10-25	6.170	6.170	6.140	6.140	4.938	8,805
2023-10-24	6.180	6.180	6.140	6.180	4.970	12,724
2023-10-23	6.170	6.180	6.150	6.150	4.946	2,432
2023-10-20	6.100	6.240	6.100	6.200	4.986	33,818
2023-10-19	6.100	6.100	6.100	6.100	4.906	574
2023-10-18	6.120	6.250	6.000	6.060	4.874	40,184
2023-10-17	6.040	6.260	6.020	6.260	5.034	107,004
2023-10-16	6.110	6.110	6.110	6.110	4.914	153
2023-10-13	6.220	6.220	6.220	6.220	5.002	309
2023-10-12	6.210	6.250	6.210	6.220	5.002	4,485
2023-10-11	6.100	6.260	6.100	6.260	5.034	6,504
2023-10-10	6.180	6.250	6.150	6.250	5.026	11,932
2023-10-09	6.190	6.190	6.190	6.190	4.978	236
2023-10-06	6.100	6.250	6.100	6.250	5.026	8,323
2023-10-05	6.090	6.250	6.030	6.250	5.026	11,601
2023-10-04	6.180	6.180	6.180	6.180	4.970	460
2023-10-03	6.180	6.200	6.180	6.200	4.986	5,083
2023-10-02	6.240	6.270	6.240	6.270	5.042	3,456
2023-09-29	6.290	6.300	6.210	6.210	4.994	13,201
2023-09-28	6.050	6.300	6.000	6.300	5.067	1,975
2023-09-27	6.100	6.200	6.000	6.200	4.986	8,343
2023-09-26	6.000	6.190	5.800	6.190	4.978	8,035,948
2023-09-25	6.080	6.080	6.000	6.080	4.890	15,576
2023-09-22	6.100	6.100	6.100	6.100	4.906	0
2023-09-21	6.080	6.100	6.050	6.100	4.906	1,847
2023-09-20	5.880	6.100	5.880	6.100	4.906	184,233
2023-09-19	5.900	5.900	5.840	5.900	4.745	3,027,202
2023-09-18	5.960	5.960	5.960	5.960	4.793	1,722
2023-09-15	6.070	6.100	5.960	5.960	4.793	4,047
2023-09-14	5.980	6.040	5.980	6.040	4.857	1,326
2023-09-13	5.980	5.980	5.980	5.980	4.809	616
2023-09-12	5.980	5.980	5.980	5.980	4.809	0
2023-09-11	5.980	6.000	5.980	5.980	4.809	6,604
2023-09-08	5.990	6.000	5.980	6.000	4.825	762

← NewerPage 13 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.