Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	6.250	6.270	6.250	6.260	4.978	2,397
2022-12-21	6.300	6.300	6.270	6.300	5.010	16,576
2022-12-20	6.210	6.280	6.210	6.270	4.986	55,611
2022-12-19	6.310	6.400	6.170	6.200	4.931	10,391
2022-12-16	6.350	6.450	6.170	6.450	5.130	263,452
2022-12-15	6.340	6.350	6.300	6.300	5.010	4,056
2022-12-14	6.350	6.350	6.340	6.340	5.042	16,935
2022-12-13	6.290	6.400	6.290	6.370	5.066	362,105
2022-12-09	6.330	6.330	6.290	6.300	5.010	34,935
2022-12-08	6.250	6.330	6.250	6.330	5.034	18,181
2022-12-07	6.240	6.250	6.240	6.250	4.970	1,420
2022-12-06	6.270	6.270	6.250	6.250	4.970	1,634
2022-12-05	6.300	6.300	6.280	6.290	5.002	18,782
2022-12-02	6.300	6.300	6.270	6.300	5.010	13,039
2022-12-01	6.220	6.320	6.220	6.260	4.978	5,707
2022-11-30	6.280	6.390	6.280	6.320	5.026	104,604
2022-11-29	6.280	6.280	6.250	6.280	4.994	8,656
2022-11-28	6.270	6.280	6.270	6.280	4.994	696
2022-11-25	6.220	6.300	6.220	6.220	4.947	12,610
2022-11-24	6.250	6.300	6.220	6.220	4.947	5,287
2022-11-23	6.300	6.300	6.220	6.250	4.970	6,348
2022-11-22	6.270	6.270	6.240	6.240	4.963	1,261
2022-11-18	6.220	6.280	6.220	6.280	4.994	8,163
2022-11-17	6.250	6.280	6.250	6.280	4.994	4,024
2022-11-16	6.220	6.280	6.220	6.280	4.994	14,920
2022-11-15	6.260	6.260	6.240	6.260	4.978	2,666
2022-11-14	6.280	6.280	6.250	6.280	4.994	10,303
2022-11-11	6.200	6.300	6.150	6.280	4.994	21,551
2022-11-10	6.230	6.290	6.180	6.200	4.931	5,483
2022-11-09	6.200	6.240	6.200	6.210	4.939	8,146
2022-11-08	6.240	6.250	6.200	6.250	4.970	14,935
2022-11-07	6.220	6.300	6.220	6.260	4.978	11,020
2022-11-04	6.260	6.260	6.240	6.260	4.978	8,937
2022-11-03	6.280	6.290	6.200	6.270	4.986	19,535
2022-11-01	6.250	6.390	6.250	6.390	5.082	20,696
2022-10-31	6.360	6.360	6.260	6.270	4.986	14,210
2022-10-28	6.290	6.390	6.280	6.380	5.074	34,040
2022-10-27	6.210	6.400	6.090	6.390	5.082	64,757
2022-10-26	6.410	6.420	6.290	6.400	5.090	28,041
2022-10-25	6.400	6.400	6.270	6.400	5.090	15,120
2022-10-24	6.410	6.450	6.400	6.400	5.090	5,369
2022-10-21	6.400	6.420	6.360	6.400	5.090	7,525
2022-10-20	6.300	6.410	6.300	6.400	5.090	10,822
2022-10-19	6.300	6.410	6.300	6.410	5.098	10,909
2022-10-18	6.390	6.400	6.390	6.400	5.090	2,658
2022-10-17	6.390	6.390	6.290	6.390	5.082	45,926
2022-10-14	6.380	6.400	6.380	6.400	5.090	14,944
2022-10-13	6.360	6.440	6.350	6.400	5.090	11,779
2022-10-12	6.360	6.360	6.360	6.360	5.058	450
2022-10-11	6.290	6.380	6.170	6.380	5.074	11,152
2022-10-10	6.300	6.300	6.290	6.300	5.010	11,496
2022-10-07	6.440	6.450	6.380	6.450	5.130	5,666
2022-10-06	6.200	6.450	6.200	6.450	5.130	362,420
2022-10-05	6.340	6.340	6.250	6.250	4.970	11,008
2022-10-04	6.380	6.380	6.350	6.350	5.050	539,239
2022-10-03	6.400	6.400	6.350	6.380	5.074	317,270
2022-09-30	6.300	6.400	6.300	6.400	5.090	16,439
2022-09-29	6.300	6.400	6.300	6.300	5.010	21,937
2022-09-28	6.300	6.350	6.230	6.350	5.050	2,028,796
2022-09-27	6.200	6.300	6.150	6.300	5.010	11,282

← NewerPage 17 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.