Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	6.500	6.600	6.480	6.600	5.162	18,687
2022-04-06	6.480	6.500	6.200	6.500	5.083	68,689
2022-04-05	6.400	6.600	6.400	6.500	5.083	31,402
2022-04-04	6.540	6.590	6.400	6.460	5.052	43,084
2022-04-01	6.540	6.540	6.400	6.500	5.083	24,111
2022-03-31	6.540	6.580	6.530	6.540	5.115	6,194
2022-03-30	6.550	6.550	6.530	6.530	5.107	6,009
2022-03-29	6.500	6.500	6.490	6.500	5.083	9,723
2022-03-28	6.540	6.540	6.500	6.500	5.083	7,672
2022-03-25	6.500	6.540	6.480	6.490	5.076	43,513
2022-03-24	6.500	6.500	6.460	6.500	5.083	25,324
2022-03-23	6.460	6.460	6.390	6.400	5.005	123,758
2022-03-22	6.490	6.610	6.460	6.480	5.068	14,959
2022-03-18	6.520	6.520	6.400	6.400	5.005	18,718
2022-03-17	6.490	6.520	6.400	6.400	5.005	6,775
2022-03-16	6.400	6.500	6.400	6.490	5.076	36,499
2022-03-15	6.420	6.470	6.400	6.400	5.005	39,940
2022-03-14	6.450	6.480	6.430	6.450	5.044	7,584
2022-03-11	6.440	6.500	6.440	6.450	5.044	34,974
2022-03-10	6.450	6.460	6.430	6.440	5.037	13,710
2022-03-09	6.420	6.450	6.420	6.450	5.044	11,773
2022-03-08	6.400	6.450	6.400	6.430	5.029	11,875
2022-03-07	6.430	6.450	6.300	6.410	5.013	39,373
2022-03-04	6.430	6.450	6.430	6.430	5.029	9,603
2022-03-03	6.400	6.450	6.370	6.370	4.982	10,744
2022-03-02	6.330	6.450	6.330	6.400	5.005	12,611
2022-03-01	6.450	6.450	6.300	6.330	4.950	12,151
2022-02-28	6.370	6.450	6.340	6.430	5.029	11,197
2022-02-25	6.290	6.470	6.290	6.470	5.060	8,198
2022-02-24	6.390	6.390	6.200	6.290	4.919	18,851
2022-02-23	6.400	6.540	6.170	6.400	5.005	646,000
2022-02-22	6.480	6.550	6.400	6.430	5.029	62,003
2022-02-21	6.480	6.550	6.470	6.480	5.068	30,395
2022-02-18	6.560	6.560	6.480	6.490	5.076	57,983
2022-02-17	6.450	6.560	6.450	6.490	5.076	106,192
2022-02-16	6.460	6.490	6.450	6.480	5.068	37,059
2022-02-15	6.520	6.600	6.440	6.450	5.044	16,950
2022-02-14	6.440	6.520	6.440	6.490	5.076	21,552
2022-02-11	6.260	6.440	6.260	6.440	5.037	20,348
2022-02-10	6.450	6.570	6.200	6.230	4.872	107,133
2022-02-09	6.520	6.600	6.200	6.380	4.990	61,802
2022-02-08	6.540	6.540	6.510	6.520	5.099	19,088
2022-02-04	6.500	6.550	6.490	6.550	5.123	44,709
2022-02-03	6.580	6.580	6.440	6.500	5.083	24,163
2022-02-02	6.580	6.580	6.490	6.490	5.076	11,942
2022-02-01	6.550	6.580	6.490	6.500	5.083	16,879
2022-01-31	6.460	6.580	6.460	6.550	5.123	15,538
2022-01-28	6.590	6.600	6.440	6.450	5.044	17,803
2022-01-27	6.390	6.600	6.390	6.400	5.005	13,133
2022-01-26	6.550	6.600	6.380	6.390	4.997	514,886
2022-01-25	6.550	6.600	6.400	6.400	5.005	30,403
2022-01-24	6.600	6.600	6.500	6.510	5.091	14,700
2022-01-21	6.530	6.690	6.530	6.600	5.162	37,424
2022-01-20	6.610	6.620	6.400	6.410	5.013	40,903
2022-01-19	6.650	6.780	6.400	6.490	5.076	104,336
2022-01-18	6.720	6.780	6.570	6.650	5.201	151,849
2022-01-17	6.520	6.770	6.520	6.720	5.255	33,032
2022-01-14	6.540	6.760	6.520	6.630	5.185	15,787
2022-01-13	6.500	6.540	6.480	6.540	5.115	22,812
2022-01-12	6.370	6.500	6.370	6.470	5.060	8,224

← NewerPage 20 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.