Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	6.040	6.200	5.850	5.850	4.652	105,276
2023-06-15	6.130	6.130	6.050	6.050	4.811	19,362
2023-06-14	6.140	6.150	6.140	6.150	4.891	4,698
2023-06-13	6.110	6.180	6.110	6.150	4.891	4,815
2023-06-12	6.190	6.190	6.000	6.020	4.788	8,597
2023-06-09	6.160	6.160	6.160	6.160	4.899	1,260
2023-06-08	6.100	6.200	6.100	6.150	4.891	2,069
2023-06-07	6.250	6.250	6.120	6.120	4.867	3,846
2023-06-06	6.130	6.300	6.100	6.300	5.010	33,248
2023-06-05	6.300	6.300	6.100	6.100	4.851	21,660
2023-06-02	6.130	6.300	6.100	6.250	4.970	29,298
2023-06-01	6.110	6.160	6.010	6.010	4.780	5,042
2023-05-31	6.100	6.270	6.010	6.110	4.859	76,977
2023-05-30	6.110	6.110	5.980	5.980	4.756	14,542
2023-05-29	6.120	6.120	6.110	6.110	4.859	10,548
2023-05-26	6.190	6.250	6.110	6.110	4.859	41,060
2023-05-25	6.100	6.190	6.100	6.190	4.923	1,337
2023-05-24	6.100	6.270	6.100	6.270	4.986	150,141
2023-05-23	6.210	6.210	6.110	6.150	4.891	37,557
2023-05-22	6.210	6.260	6.210	6.210	4.939	4,060
2023-05-19	6.230	6.270	6.230	6.270	4.986	4,407
2023-05-18	6.250	6.280	6.210	6.280	4.994	22,327
2023-05-17	6.360	6.360	6.360	6.360	5.058	0
2023-05-16	6.360	6.360	6.200	6.360	5.058	55,025
2023-05-15	6.320	6.390	6.250	6.340	5.042	17,203
2023-05-12	6.280	6.290	6.200	6.200	4.931	11,415
2023-05-11	6.300	6.350	6.300	6.350	5.050	5,451
2023-05-10	6.250	6.370	6.100	6.340	5.042	17,362
2023-05-09	6.350	6.350	6.220	6.220	4.947	7,794
2023-05-08	6.140	6.380	6.100	6.380	5.074	43,663
2023-05-05	6.270	6.270	6.270	6.270	4.986	2,226
2023-05-04	6.290	6.290	6.280	6.280	4.994	1,689
2023-05-03	6.340	6.340	6.320	6.320	5.026	16,875
2023-05-02	6.330	6.350	6.290	6.350	5.050	11,593
2023-04-28	6.360	6.370	6.320	6.340	5.042	13,864
2023-04-27	6.300	6.360	6.210	6.360	5.058	20,370
2023-04-26	6.350	6.360	6.210	6.360	5.058	21,802
2023-04-25	6.210	6.350	6.200	6.340	5.042	40,836
2023-04-24	6.300	6.350	6.240	6.350	5.050	13,707
2023-04-21	6.300	6.330	6.200	6.330	5.034	18,444
2023-04-20	6.180	6.350	6.170	6.350	5.050	12,609
2023-04-19	6.190	6.300	6.190	6.200	4.931	5,431
2023-04-18	6.280	6.280	6.200	6.200	4.931	2,331
2023-04-17	6.310	6.350	6.300	6.310	5.018	9,350
2023-04-14	6.170	6.380	6.170	6.380	5.074	9,976
2023-04-13	6.150	6.200	6.150	6.200	4.931	26,337
2023-04-12	6.110	6.150	6.100	6.150	4.891	8,137
2023-04-11	6.100	6.110	6.100	6.110	4.859	7,295
2023-04-10	6.100	6.110	6.100	6.100	4.851	48,454
2023-04-05	6.000	6.100	6.000	6.100	4.851	927,636
2023-04-04	6.000	6.000	5.990	6.000	4.772	6,623,526
2023-04-03	5.990	6.000	5.990	6.000	4.772	12,834
2023-03-31	6.000	6.090	5.990	6.000	4.772	1,449,697
2023-03-30	5.990	6.100	5.980	6.100	4.851	90,840
2023-03-29	6.000	6.100	6.000	6.100	4.851	1,288
2023-03-28	6.040	6.150	6.000	6.000	4.772	45,387
2023-03-27	6.000	6.100	5.950	6.100	4.851	18,857
2023-03-24	5.950	6.030	5.900	6.030	4.796	22,673
2023-03-23	5.800	5.990	5.790	5.990	4.764	3,211,837
2023-03-22	5.800	5.830	5.800	5.810	4.621	4,441

← NewerPage 15 of 21 · 1,259 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.