Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	6.000	6.060	5.990	6.060	4.819	154,472
2022-07-01	6.050	6.060	6.000	6.010	4.780	45,404
2022-06-30	6.050	6.060	6.020	6.050	4.811	27,554
2022-06-29	6.050	6.050	5.990	6.050	4.811	160,547
2022-06-28	6.170	6.170	5.900	6.050	4.811	1,346,943
2022-06-27	6.190	6.190	6.030	6.050	4.811	60,523
2022-06-24	6.200	6.200	5.920	6.190	4.923	1,117,938
2022-06-23	6.070	6.200	6.000	6.200	4.931	115,820
2022-06-22	6.200	6.200	6.100	6.190	4.923	53,779
2022-06-21	6.200	6.200	6.100	6.200	4.931	6,253
2022-06-20	6.100	6.200	6.080	6.200	4.931	28,733
2022-06-17	6.500	6.500	6.000	6.170	4.907	52,025
2022-06-16	6.180	6.350	6.150	6.350	5.050	17,033
2022-06-15	6.200	6.200	6.170	6.170	4.907	44,825
2022-06-14	6.420	6.420	6.200	6.230	4.955	61,562
2022-06-13	6.350	6.350	6.200	6.300	5.010	251,586
2022-06-10	6.380	6.410	6.340	6.360	5.058	51,148
2022-06-09	6.510	6.510	6.390	6.490	5.161	33,896
2022-06-08	6.570	6.570	6.440	6.510	5.177	26,794
2022-06-07	6.500	6.600	6.380	6.570	5.225	75,024
2022-06-06	6.450	6.500	6.300	6.500	5.169	77,263
2022-06-03	6.450	6.470	6.450	6.450	5.130	51,070
2022-06-02	6.450	6.550	6.450	6.480	5.153	31,496
2022-06-01	6.500	6.500	6.400	6.450	5.130	128,233
2022-05-31	6.390	6.550	6.390	6.500	5.169	583,158
2022-05-30	6.040	6.490	6.040	6.400	5.090	165,044
2022-05-27	6.040	6.040	6.030	6.040	4.803	53,575
2022-05-26	6.050	6.050	6.030	6.040	4.803	9,629
2022-05-25	6.030	6.050	5.910	6.040	4.803	7,854
2022-05-24	6.060	6.060	5.900	6.060	4.819	9,664
2022-05-23	6.000	6.000	5.980	6.000	4.772	8,994
2022-05-20	5.910	6.000	5.910	6.000	4.772	41,419
2022-05-19	5.980	6.080	5.900	5.900	4.692	234,891
2022-05-18	6.070	6.070	5.600	5.990	4.764	211,327
2022-05-17	5.810	6.080	5.500	5.900	4.692	80,787
2022-05-16	5.970	6.190	5.500	5.700	4.533	106,130
2022-05-13	6.140	6.150	6.100	6.100	4.851	8,910
2022-05-12	6.100	6.100	6.000	6.050	4.811	114,428
2022-05-11	6.190	6.200	6.100	6.100	4.851	56,555
2022-05-10	6.200	6.250	6.170	6.170	4.907	10,725
2022-05-09	6.170	6.200	6.160	6.160	4.899	24,671
2022-05-06	6.200	6.200	6.010	6.160	4.899	10,778
2022-05-05	6.140	6.150	6.120	6.150	4.891	5,207
2022-05-04	6.140	6.140	6.110	6.130	4.875	8,059
2022-05-03	6.100	6.140	6.050	6.130	4.875	13,314
2022-05-02	6.110	6.140	6.090	6.090	4.843	70,600
2022-04-29	6.190	6.190	6.110	6.110	4.859	27,682
2022-04-28	6.150	6.210	6.140	6.200	4.931	11,680
2022-04-27	6.000	6.140	5.990	6.120	4.867	134,073
2022-04-26	6.360	6.360	5.980	6.000	4.772	120,678
2022-04-25	6.370	6.390	6.360	6.360	5.058	10,268
2022-04-22	6.430	6.580	6.380	6.410	5.098	25,973
2022-04-21	6.440	6.460	6.400	6.430	5.114	52,179
2022-04-20	6.430	6.450	6.430	6.440	5.122	19,408
2022-04-19	6.500	6.590	6.430	6.430	5.114	29,204
2022-04-18	6.540	6.600	6.540	6.580	5.146	17,174
2022-04-13	6.510	6.550	6.510	6.550	5.123	12,383
2022-04-12	6.530	6.560	6.500	6.520	5.099	24,967
2022-04-11	6.510	6.560	6.510	6.530	5.107	14,986
2022-04-08	6.560	6.600	6.560	6.560	5.130	5,621

← NewerPage 19 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.