Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.990	11.990	11.810	11.930	11.543	24,532
2026-04-28	11.930	12.000	11.800	11.940	11.553	21,729
2026-04-27	11.630	12.000	11.600	11.930	11.543	44,335
2026-04-24	11.690	11.700	11.590	11.600	11.224	31,254
2026-04-23	11.590	11.700	11.460	11.600	11.224	59,687
2026-04-22	11.650	11.650	11.650	11.650	11.272	0
2026-04-21	11.670	11.670	11.540	11.650	11.272	49,716
2026-04-20	11.500	11.670	11.500	11.660	11.282	56,760
2026-04-17	11.670	11.700	11.550	11.660	11.282	40,406
2026-04-16	11.660	11.670	11.560	11.670	11.291	43,991
2026-04-15	11.700	11.700	11.510	11.580	11.204	45,167
2026-04-14	11.670	11.670	11.500	11.670	11.291	69,814
2026-04-13	11.670	11.700	11.570	11.650	11.272	80,925
2026-04-10	11.580	11.700	11.510	11.610	11.233	47,886
2026-04-09	11.700	11.700	11.500	11.580	11.204	58,609
2026-04-08	11.670	11.670	11.450	11.660	11.282	70,977
2026-04-07	11.700	11.700	11.510	11.680	11.301	37,376
2026-04-06	11.500	11.700	11.270	11.700	11.320	102,009
2026-04-01	10.990	11.800	10.990	11.250	10.885	66,538
2026-03-31	10.780	11.000	10.500	10.890	10.537	51,952
2026-03-30	10.790	10.950	10.670	10.850	10.498	46,618
2026-03-27	10.710	10.850	10.500	10.690	10.343	37,145
2026-03-26	10.620	10.800	10.490	10.700	10.353	59,447
2026-03-25	10.750	10.850	10.490	10.630	10.285	71,702
2026-03-24	10.700	10.850	10.680	10.800	10.450	11,397
2026-03-23	10.600	10.800	10.450	10.740	10.392	52,690
2026-03-20	10.580	10.600	10.480	10.480	10.140	43,579
2026-03-19	10.570	10.600	10.390	10.450	10.111	51,859
2026-03-18	10.590	10.600	10.400	10.570	10.227	74,519
2026-03-17	10.320	10.660	10.320	10.400	10.063	112,637
2026-03-13	10.470	10.470	10.290	10.430	10.092	38,994
2026-03-12	10.430	10.470	10.240	10.450	10.111	45,414
2026-03-11	10.340	10.600	10.030	10.340	10.005	49,071
2026-03-10	10.230	10.550	10.230	10.290	9.956	21,917
2026-03-09	10.200	10.480	10.190	10.280	9.946	47,236
2026-03-06	10.250	10.280	10.200	10.200	9.869	48,744
2026-03-05	10.280	10.280	10.110	10.260	9.927	62,142
2026-03-04	10.200	10.250	10.010	10.240	9.908	49,235
2026-03-03	10.180	10.270	9.400	10.240	9.738	131,605
2026-03-02	10.020	10.180	9.920	10.180	9.681	94,736
2026-02-27	9.870	10.030	9.870	10.030	9.539	149,362
2026-02-26	9.780	9.880	9.700	9.780	9.301	110,931
2026-02-25	9.680	9.780	9.600	9.780	9.301	150,580
2026-02-24	9.580	9.680	9.540	9.680	9.206	82,253
2026-02-23	9.580	9.780	9.470	9.550	9.082	36,400
2026-02-20	9.470	9.580	9.370	9.480	9.016	70,056
2026-02-19	9.330	9.580	9.250	9.430	8.968	22,739
2026-02-18	9.170	9.340	9.170	9.330	8.873	25,273
2026-02-17	9.000	9.170	8.990	9.160	8.711	430,043
2026-02-16	9.180	9.180	8.990	9.000	8.559	98,637
2026-02-13	9.100	9.130	8.980	8.990	8.550	52,189
2026-02-12	9.310	9.310	8.900	9.000	8.559	141,912
2026-02-11	9.290	9.470	8.950	9.190	8.740	97,797
2026-02-10	9.320	9.470	9.170	9.170	8.721	47,423
2026-02-09	9.160	9.690	9.160	9.350	8.892	27,136
2026-02-06	8.990	9.000	8.960	8.990	8.550	28,924
2026-02-05	9.090	9.090	8.820	8.980	8.540	36,211
2026-02-04	9.300	9.350	8.970	8.980	8.540	105,819
2026-02-03	9.260	9.440	9.110	9.250	8.797	68,450
2026-01-30	9.340	9.350	9.090	9.200	8.749	94,754

← NewerPage 3 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.