Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.200	6.300	6.150	6.300	5.010	11,282
2022-09-26	6.290	6.300	6.200	6.300	5.010	4,167
2022-09-23	6.290	6.300	6.200	6.300	5.010	33,311
2022-09-22	6.140	6.350	6.100	6.300	5.010	43,534
2022-09-21	6.100	6.180	6.100	6.140	4.883	3,679
2022-09-20	6.100	6.200	6.090	6.100	4.851	132,299
2022-09-19	6.210	6.210	6.100	6.100	4.851	14,063
2022-09-15	6.290	6.330	6.150	6.150	4.891	46,125
2022-09-14	6.240	6.250	6.240	6.250	4.970	1,176
2022-09-13	6.230	6.240	6.200	6.240	4.963	18,209
2022-09-12	6.260	6.260	6.230	6.230	4.955	27,005
2022-09-09	6.250	6.260	6.200	6.260	4.978	40,366
2022-09-08	6.200	6.280	6.200	6.250	4.970	62,301
2022-09-07	6.220	6.400	6.200	6.200	4.931	102,557
2022-09-06	6.250	6.350	6.250	6.250	4.970	17,922
2022-09-05	6.300	6.350	6.250	6.340	5.042	20,352
2022-09-02	6.250	6.360	6.200	6.350	5.050	83,910
2022-09-01	6.300	6.400	6.100	6.360	5.058	35,573
2022-08-31	6.280	6.300	6.200	6.210	4.939	110,102
2022-08-30	6.280	6.300	6.250	6.300	5.010	33,347
2022-08-29	6.300	6.330	6.300	6.300	5.010	3,474
2022-08-26	6.350	6.350	6.300	6.310	5.018	34,765
2022-08-25	6.360	6.400	6.350	6.390	5.082	16,707
2022-08-24	6.310	6.360	6.250	6.360	5.058	7,289
2022-08-23	6.350	6.360	6.310	6.360	5.058	51,351
2022-08-22	6.380	6.380	6.300	6.350	5.050	36,669
2022-08-19	6.380	6.400	6.200	6.380	5.074	183,446
2022-08-18	6.330	6.390	6.330	6.390	5.082	184,329
2022-08-17	6.310	6.320	6.260	6.260	4.978	39,791
2022-08-16	6.300	6.320	6.250	6.310	5.018	1,957,104
2022-08-15	6.380	6.380	6.290	6.300	5.010	8,127
2022-08-12	6.290	6.360	6.270	6.310	5.018	39,943
2022-08-11	6.290	6.290	6.240	6.250	4.970	83,387
2022-08-10	6.330	6.330	6.300	6.300	5.010	4,278
2022-08-09	6.380	6.400	6.310	6.350	5.050	6,479
2022-08-08	6.400	6.400	6.390	6.390	5.082	12,575
2022-08-05	6.410	6.450	6.320	6.400	5.090	11,904
2022-08-04	6.310	6.450	6.300	6.420	5.106	17,008
2022-08-03	6.320	6.350	6.210	6.310	5.018	46,652
2022-08-02	6.450	6.450	6.200	6.340	5.042	2,063,404
2022-08-01	6.460	6.460	6.400	6.430	5.114	24,243
2022-07-29	6.500	6.600	6.350	6.480	5.153	58,134
2022-07-28	6.400	6.500	6.380	6.480	5.153	51,609
2022-07-27	6.450	6.450	6.240	6.390	5.082	41,406
2022-07-26	6.400	6.500	6.300	6.450	5.130	33,037
2022-07-25	6.610	6.610	6.300	6.440	5.122	204,209
2022-07-22	6.310	6.640	6.300	6.560	5.217	65,864
2022-07-21	6.330	6.330	6.270	6.300	5.010	8,516
2022-07-20	6.290	6.360	6.200	6.350	5.050	9,416
2022-07-19	6.280	6.300	6.200	6.290	5.002	16,254
2022-07-18	6.290	6.360	6.200	6.280	4.994	15,665
2022-07-15	6.300	6.300	6.280	6.290	5.002	8,313
2022-07-14	6.300	6.300	6.200	6.250	4.970	7,515
2022-07-13	6.180	6.300	6.180	6.250	4.970	28,435
2022-07-12	6.280	6.280	6.150	6.180	4.915	43,837
2022-07-11	6.350	6.350	6.150	6.180	4.915	7,509
2022-07-08	6.100	6.360	6.040	6.360	5.058	354,748
2022-07-07	6.050	6.110	6.040	6.110	4.859	871,533
2022-07-06	6.020	6.060	5.990	6.060	4.819	1,103,227
2022-07-05	6.060	6.060	6.000	6.020	4.788	16,172

← NewerPage 18 of 22 · 1,262 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.