Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	5.900	6.000	5.820	5.820	4.629	4,069
2023-03-16	6.000	6.000	5.980	5.990	4.764	5,036
2023-03-15	5.800	6.000	5.780	6.000	4.772	21,911
2023-03-14	5.840	5.880	5.800	5.800	4.613	25,387
2023-03-13	5.820	5.850	5.810	5.820	4.629	5,028
2023-03-10	5.940	6.060	5.850	6.000	4.772	23,262
2023-03-09	5.850	5.980	5.850	5.910	4.700	21,824
2023-03-08	5.820	5.850	5.810	5.850	4.652	18,222
2023-03-07	5.700	6.000	5.690	5.800	4.613	51,623
2023-03-06	5.760	5.760	5.730	5.730	4.557	12,164
2023-03-03	5.760	5.780	5.700	5.720	4.549	52,606
2023-03-02	5.750	5.760	5.700	5.760	4.581	9,950
2023-03-01	5.690	5.790	5.550	5.700	4.533	16,424
2023-02-28	5.710	5.720	5.610	5.620	4.469	40,545
2023-02-27	5.800	5.800	5.680	5.710	4.541	102,665
2023-02-24	5.780	5.780	5.700	5.760	4.581	5,838
2023-02-23	5.680	5.820	5.630	5.680	4.517	145,829
2023-02-22	5.800	5.800	5.620	5.620	4.469	45,393
2023-02-21	5.800	5.860	5.700	5.700	4.533	189,403
2023-02-20	5.930	5.930	5.750	5.800	4.613	43,862
2023-02-17	5.900	6.000	5.800	5.810	4.621	238,641
2023-02-16	6.000	6.010	5.700	5.990	4.764	125,796
2023-02-15	6.060	6.060	6.010	6.030	4.796	6,331
2023-02-14	6.070	6.070	5.930	6.060	4.819	18,224
2023-02-13	6.050	6.070	6.050	6.070	4.827	5,962
2023-02-10	6.070	6.070	6.030	6.050	4.811	9,877
2023-02-09	6.070	6.080	6.060	6.060	4.819	4,225
2023-02-08	6.080	6.080	6.060	6.060	4.819	10,903
2023-02-07	6.080	6.080	6.070	6.070	4.827	11,209
2023-02-03	6.080	6.080	6.070	6.070	4.827	53,276
2023-02-02	6.000	6.070	5.940	6.070	4.827	26,117
2023-02-01	6.010	6.130	5.910	5.940	4.724	48,884
2023-01-31	6.020	6.020	5.970	5.990	4.764	19,610
2023-01-30	5.990	6.080	5.900	5.900	4.692	43,210
2023-01-27	6.100	6.100	5.800	5.980	4.756	168,481
2023-01-26	6.180	6.180	6.000	6.000	4.772	195,442
2023-01-25	6.170	6.170	6.090	6.100	4.851	192,544
2023-01-24	6.180	6.180	6.140	6.160	4.899	13,007
2023-01-23	6.280	6.280	6.180	6.180	4.915	38,110
2023-01-20	6.290	6.290	6.200	6.200	4.931	24,471
2023-01-19	6.240	6.300	6.240	6.290	5.002	3,331
2023-01-18	6.250	6.250	6.220	6.250	4.970	6,753
2023-01-17	6.400	6.400	6.250	6.250	4.970	17,553
2023-01-16	6.430	6.440	6.400	6.400	5.090	26,157
2023-01-13	6.430	6.430	6.300	6.430	5.114	11,655
2023-01-12	6.300	6.430	6.300	6.420	5.106	15,133
2023-01-11	6.360	6.360	6.350	6.350	5.050	1,341
2023-01-10	6.400	6.450	6.350	6.350	5.050	954,602
2023-01-09	6.320	6.320	6.300	6.300	5.010	1,152
2023-01-06	6.310	6.310	6.290	6.290	5.002	1,919
2023-01-05	6.250	6.300	6.250	6.300	5.010	62,177
2023-01-04	6.230	6.250	6.230	6.250	4.970	5,614
2023-01-03	6.230	6.230	6.230	6.230	4.955	2,461
2023-01-02	6.230	6.230	6.120	6.230	4.955	1,789
2022-12-30	6.110	6.230	6.110	6.230	4.955	13,196
2022-12-29	6.220	6.230	6.090	6.100	4.851	82,999
2022-12-28	6.280	6.290	6.220	6.220	4.947	8,618
2022-12-27	6.300	6.300	6.280	6.280	4.994	1,351
2022-12-26	6.280	6.300	6.280	6.300	5.010	2,009
2022-12-23	6.260	6.290	6.260	6.270	4.986	1,637

← NewerPage 16 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.