Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	9.340	9.350	9.150	9.200	8.749	49,493
2026-01-28	9.290	9.350	9.150	9.150	8.702	53,897
2026-01-27	9.300	9.330	9.260	9.290	8.835	11,329
2026-01-26	9.240	9.300	9.110	9.300	8.844	30,704
2026-01-23	9.300	9.300	9.220	9.240	8.787	19,217
2026-01-22	9.300	9.300	9.100	9.290	8.835	59,481
2026-01-21	9.400	9.400	9.290	9.300	8.844	16,800
2026-01-20	9.290	9.470	9.290	9.400	8.940	147,073
2026-01-19	9.130	9.470	9.130	9.400	8.940	30,961
2026-01-16	9.250	9.250	9.110	9.250	8.797	26,652
2026-01-15	9.250	9.250	9.210	9.250	8.797	18,125
2026-01-14	9.240	9.250	9.150	9.250	8.797	65,592
2026-01-13	9.230	9.380	9.200	9.210	8.759	24,015
2026-01-12	9.140	9.190	9.010	9.100	8.654	28,122
2026-01-09	9.100	9.140	9.090	9.140	8.692	38,605
2026-01-08	9.100	9.100	9.000	9.100	8.654	111,151
2026-01-07	9.090	9.100	9.020	9.100	8.654	55,562
2026-01-06	9.090	9.100	9.000	9.090	8.645	39,174
2026-01-05	9.100	9.230	9.060	9.100	8.654	19,116
2026-01-02	9.230	9.230	9.090	9.090	8.645	20,879
2025-12-31	9.230	9.230	9.100	9.190	8.740	21,640
2025-12-30	9.230	9.230	9.050	9.230	8.778	19,067
2025-12-29	9.160	9.230	9.000	9.230	8.778	28,260
2025-12-26	9.000	9.080	8.900	9.000	8.559	11,216
2025-12-24	8.900	9.080	8.850	8.980	8.540	29,908
2025-12-23	9.080	9.080	8.680	8.910	8.474	24,631
2025-12-22	8.690	9.100	8.610	9.080	8.635	200,053
2025-12-19	8.700	8.700	8.620	8.700	8.274	18,910
2025-12-18	8.640	8.690	8.630	8.640	8.217	19,113
2025-12-17	8.670	8.680	8.630	8.680	8.255	7,650
2025-12-16	8.630	8.680	8.610	8.680	8.255	27,961
2025-12-15	8.690	8.690	8.580	8.650	8.226	38,139
2025-12-11	8.660	8.670	8.570	8.660	8.236	15,080
2025-12-10	8.660	8.690	8.510	8.690	8.264	25,048
2025-12-09	8.670	8.670	8.570	8.590	8.169	21,443
2025-12-08	8.670	8.670	8.550	8.570	8.150	36,077
2025-12-05	8.670	8.670	8.570	8.580	8.160	59,695
2025-12-04	8.680	8.680	8.510	8.590	8.169	23,824
2025-12-03	8.670	8.670	8.510	8.600	8.179	21,113
2025-12-02	8.700	8.700	8.600	8.620	8.198	25,093
2025-12-01	8.700	8.700	8.560	8.620	8.198	38,607
2025-11-28	8.700	8.700	8.560	8.650	8.226	49,809
2025-11-27	8.700	8.700	8.610	8.610	8.188	29,976
2025-11-26	8.680	8.700	8.600	8.690	8.264	29,752
2025-11-25	8.690	8.700	8.600	8.690	8.264	80,125
2025-11-24	8.620	8.700	8.600	8.690	8.264	27,108
2025-11-21	8.590	8.690	8.560	8.620	8.198	7,120
2025-11-20	8.690	8.690	8.590	8.590	8.169	7,220
2025-11-19	8.610	8.690	8.590	8.590	8.169	14,196
2025-11-18	8.680	8.770	8.520	8.690	8.264	30,808
2025-11-14	8.600	8.800	8.520	8.710	8.283	109,600
2025-11-13	8.500	8.740	8.390	8.540	8.122	110,217
2025-11-12	8.560	8.620	8.490	8.500	8.084	35,934
2025-11-11	8.740	8.740	8.500	8.590	8.169	38,444
2025-11-10	8.500	8.730	8.500	8.600	8.179	78,707
2025-11-07	8.870	8.940	8.490	8.500	8.084	155,315
2025-11-06	8.950	8.950	8.740	8.890	8.290	21,639
2025-11-05	8.700	9.000	8.700	8.800	8.206	17,750
2025-11-04	8.900	8.900	8.610	8.700	8.113	32,102
2025-11-03	8.630	9.100	8.630	8.810	8.216	33,045

← NewerPage 4 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.