Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.850	11.980	11.850	11.880	11.676	46,572
2026-07-22	11.900	11.990	11.810	11.860	11.657	33,708
2026-07-21	11.990	12.000	11.860	11.900	11.696	47,550
2026-07-20	11.890	12.080	11.850	11.850	11.647	42,534
2026-07-17	12.000	12.000	11.850	11.900	11.696	50,030
2026-07-16	11.880	12.000	11.810	11.890	11.686	71,395
2026-07-15	11.900	11.900	11.850	11.890	11.686	28,635
2026-07-14	11.890	12.000	11.840	11.850	11.647	23,450
2026-07-13	11.800	12.000	11.800	11.890	11.686	46,377
2026-07-10	11.950	11.960	11.820	11.870	11.667	43,101
2026-07-09	11.960	11.960	11.750	11.900	11.696	43,700
2026-07-08	11.760	11.960	11.710	11.960	11.755	34,720
2026-07-07	11.960	11.960	11.520	11.940	11.735	177,500
2026-07-06	12.000	12.000	11.520	11.960	11.755	105,912
2026-07-03	11.990	12.000	11.520	12.000	11.794	1,300,808
2026-07-02	12.000	12.000	11.750	11.820	11.617	30,679
2026-07-01	11.990	11.990	11.940	11.950	11.745	24,711
2026-06-30	11.960	11.980	11.810	11.940	11.735	18,953
2026-06-29	11.950	12.000	11.710	11.910	11.706	18,056
2026-06-26	11.930	11.990	11.800	11.850	11.647	15,682
2026-06-25	11.790	11.960	11.790	11.800	11.598	31,720
2026-06-24	11.460	11.960	11.340	11.790	11.588	27,580
2026-06-23	11.450	11.620	11.260	11.260	11.067	73,477
2026-06-22	11.540	11.690	11.170	11.440	11.244	190,565
2026-06-19	11.730	11.960	11.190	11.580	11.381	109,100
2026-06-18	11.990	12.000	11.700	11.700	11.499	140,146
2026-06-17	12.000	12.000	11.890	11.960	11.755	49,838
2026-06-16	11.990	12.000	11.940	11.950	11.745	49,277
2026-06-15	11.990	12.000	11.890	11.990	11.784	66,884
2026-06-12	11.990	12.000	11.870	11.960	11.755	112,933
2026-06-11	12.000	12.000	11.890	11.890	11.686	54,456
2026-06-10	11.970	12.000	11.900	11.930	11.725	34,016
2026-06-09	11.990	12.000	11.900	11.950	11.745	83,779
2026-06-08	12.000	12.000	11.850	11.960	11.755	91,304
2026-06-05	11.990	12.000	11.850	11.960	11.755	82,428
2026-06-04	11.990	12.000	11.830	11.960	11.755	115,081
2026-06-03	12.250	12.250	11.910	11.980	11.775	179,806
2026-06-02	12.200	12.270	12.040	12.080	11.873	44,741
2026-06-01	12.330	12.330	11.830	12.000	11.794	196,872
2026-05-29	12.280	12.340	12.060	12.100	11.893	105,091
2026-05-28	12.400	12.530	12.000	12.200	11.991	109,311
2026-05-27	12.300	12.300	11.930	12.100	11.893	261,081
2026-05-26	13.050	13.100	12.060	12.350	12.138	237,416
2026-05-25	12.950	13.100	12.670	12.800	12.581	72,437
2026-05-22	12.840	12.950	12.590	12.790	12.571	123,133
2026-05-21	12.700	12.950	12.500	12.590	12.374	99,416
2026-05-20	12.500	12.800	12.450	12.800	12.581	159,721
2026-05-19	12.500	12.500	12.300	12.500	12.286	61,233
2026-05-18	12.240	12.500	12.070	12.500	12.286	97,505
2026-05-15	12.390	12.390	11.810	12.060	11.853	110,430
2026-05-14	12.400	12.710	12.080	12.490	12.276	209,610
2026-05-13	12.700	12.800	12.210	12.530	12.315	862,124
2026-05-12	12.550	12.800	12.450	12.800	12.581	80,740
2026-05-11	12.600	12.600	12.330	12.600	12.384	59,185
2026-05-08	12.450	12.600	12.440	12.600	12.191	69,153
2026-05-07	12.390	12.450	12.200	12.410	12.007	123,411
2026-05-06	12.450	12.450	12.020	12.190	11.794	84,213
2026-05-05	12.250	12.450	12.250	12.300	11.901	67,618
2026-05-04	11.930	12.500	11.930	12.300	11.901	41,449
2026-04-30	11.980	12.000	11.850	11.900	11.514	38,506

← NewerPage 2 of 21 · 1,258 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.