Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	6.000	6.010	6.000	6.010	4.833	1,056
2023-09-06	6.000	6.000	6.000	6.000	4.825	2,960
2023-09-05	5.990	6.020	5.990	6.020	4.841	1,490
2023-09-04	6.020	6.020	6.020	6.020	4.841	264
2023-09-01	5.980	6.070	5.980	6.070	4.882	17,106
2023-08-31	6.000	6.000	5.950	5.960	4.793	1,388
2023-08-30	6.060	6.060	6.060	6.060	4.874	889
2023-08-29	6.090	6.100	6.070	6.070	4.882	13,665
2023-08-28	6.100	6.100	6.100	6.100	4.906	798
2023-08-25	6.080	6.100	6.080	6.100	4.906	3,788
2023-08-24	6.050	6.080	6.050	6.080	4.890	14,655
2023-08-23	5.930	6.050	5.930	6.050	4.866	8,426
2023-08-22	6.050	6.050	6.050	6.050	4.866	1,029
2023-08-21	6.070	6.070	5.880	6.050	4.866	39,439
2023-08-18	6.060	6.100	6.060	6.080	4.890	14,723
2023-08-17	6.040	6.060	5.900	6.060	4.874	1,020,489
2023-08-16	6.010	6.040	6.010	6.040	4.857	801
2023-08-15	6.000	6.010	5.990	6.000	4.825	146,755
2023-08-14	6.010	6.010	5.880	6.000	4.825	57,067
2023-08-11	5.920	6.100	5.920	6.010	4.833	8,378
2023-08-10	6.050	6.100	6.000	6.000	4.772	54,779
2023-08-09	6.120	6.120	6.090	6.100	4.851	192,077
2023-08-08	6.250	6.250	6.140	6.150	4.891	79,530
2023-08-07	6.260	6.260	6.250	6.260	4.978	719
2023-08-04	6.250	6.260	6.250	6.260	4.978	2,099
2023-08-03	6.250	6.250	6.250	6.250	4.970	576
2023-08-02	6.320	6.320	6.290	6.290	5.002	1,251
2023-08-01	6.400	6.400	6.330	6.330	5.034	1,600
2023-07-31	6.260	6.450	6.180	6.420	5.106	40,855
2023-07-28	6.200	6.450	6.170	6.450	5.130	5,755
2023-07-27	6.310	6.310	6.300	6.300	5.010	18,922
2023-07-26	6.240	6.450	6.240	6.450	5.130	25,335
2023-07-25	6.070	6.270	6.060	6.250	4.970	19,342
2023-07-24	6.120	6.200	6.000	6.200	4.931	63,389
2023-07-21	6.150	6.240	6.090	6.240	4.963	74,011
2023-07-20	6.210	6.250	6.180	6.250	4.970	4,682
2023-07-19	6.230	6.230	6.230	6.230	4.955	1,626
2023-07-18	6.200	6.250	6.120	6.230	4.955	133,261
2023-07-17	6.180	6.250	6.180	6.200	4.931	7,577
2023-07-14	6.150	6.180	6.150	6.170	4.907	1,657
2023-07-13	6.140	6.250	6.140	6.250	4.970	47,920
2023-07-12	6.180	6.180	6.140	6.140	4.883	41,898
2023-07-11	6.160	6.190	6.100	6.180	4.915	50,291
2023-07-10	6.150	6.190	6.150	6.180	4.915	5,736
2023-07-07	6.010	6.200	6.010	6.200	4.931	4,817
2023-07-06	6.080	6.190	6.060	6.190	4.923	72,764
2023-07-05	6.230	6.230	6.230	6.230	4.955	0
2023-07-04	6.250	6.250	6.230	6.230	4.955	8,532
2023-07-03	6.200	6.250	6.140	6.250	4.970	52,375
2023-06-30	6.180	6.200	6.120	6.200	4.931	53,556
2023-06-29	6.200	6.350	6.020	6.180	4.915	123,177
2023-06-28	6.070	6.200	6.050	6.200	4.931	45,114
2023-06-27	6.020	6.200	6.000	6.200	4.931	41,998
2023-06-26	5.810	6.150	5.810	6.150	4.891	27,773
2023-06-23	5.530	6.020	5.500	5.990	4.764	125,345
2023-06-22	5.800	5.850	5.500	5.500	4.374	79,582
2023-06-21	5.920	5.920	5.750	5.790	4.605	139,370
2023-06-20	5.840	6.000	5.750	6.000	4.772	222,894
2023-06-19	5.940	5.980	5.830	5.850	4.652	153,448
2023-06-16	6.040	6.200	5.850	5.850	4.652	105,276

← NewerPage 14 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.