Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	8.540	8.800	8.470	8.610	8.029	45,463
2025-10-30	8.490	8.500	8.320	8.500	7.927	120,555
2025-10-29	8.370	8.540	8.340	8.510	7.936	33,062
2025-10-28	8.540	8.540	7.900	8.350	7.787	225,600
2025-10-27	8.550	8.550	8.450	8.510	7.936	17,364
2025-10-24	8.480	8.550	8.450	8.450	7.880	25,550
2025-10-23	8.510	8.520	8.400	8.490	7.917	209,365
2025-10-22	8.300	8.540	8.130	8.540	7.964	393,200
2025-10-21	8.500	8.540	8.300	8.300	7.740	40,386
2025-10-20	8.490	8.570	8.450	8.450	7.880	24,148
2025-10-17	8.590	8.650	8.300	8.300	7.740	315,359
2025-10-16	8.610	8.620	8.510	8.510	7.936	13,776
2025-10-15	8.600	8.620	8.510	8.510	7.936	28,856
2025-10-14	8.560	8.610	8.500	8.560	7.983	21,985
2025-10-13	8.580	8.610	8.490	8.570	7.992	149,303
2025-10-10	8.660	8.710	8.450	8.580	8.001	165,603
2025-10-09	8.650	8.670	8.560	8.660	8.076	22,117
2025-10-08	8.610	8.680	8.550	8.680	8.095	21,462
2025-10-07	8.650	8.670	8.600	8.620	8.039	38,116
2025-10-06	8.690	8.690	8.600	8.680	8.095	22,847
2025-10-03	8.680	8.690	8.580	8.670	8.085	25,857
2025-10-02	8.750	8.800	8.590	8.670	8.085	20,142
2025-10-01	8.710	8.710	8.600	8.660	8.076	20,754
2025-09-30	8.620	8.720	8.590	8.600	8.020	43,801
2025-09-29	8.640	8.790	8.620	8.620	8.039	43,203
2025-09-26	8.670	8.670	8.540	8.630	8.048	24,883
2025-09-25	8.610	8.670	8.530	8.660	8.076	18,135
2025-09-24	8.600	8.680	8.600	8.630	8.048	50,647
2025-09-23	8.730	8.730	8.590	8.600	8.020	60,730
2025-09-22	8.740	8.740	8.620	8.730	8.141	33,306
2025-09-19	8.700	8.740	8.690	8.730	8.141	8,853
2025-09-18	8.860	8.860	8.650	8.740	8.150	10,669
2025-09-17	8.880	8.880	8.710	8.740	8.150	114,787
2025-09-15	8.850	8.850	8.730	8.740	8.150	20,752
2025-09-12	8.850	8.850	8.750	8.850	8.253	13,390
2025-09-11	8.870	8.870	8.760	8.860	8.262	9,760
2025-09-10	8.870	8.880	8.770	8.770	8.178	20,560
2025-09-09	8.760	8.900	8.710	8.870	8.272	16,375
2025-09-08	8.870	8.890	8.730	8.760	8.169	19,635
2025-09-05	8.880	8.890	8.700	8.870	8.272	50,174
2025-09-04	8.880	8.880	8.800	8.850	8.253	3,183
2025-09-03	8.880	8.880	8.720	8.760	8.169	8,375
2025-09-02	8.890	8.890	8.760	8.850	8.253	18,088
2025-09-01	8.780	8.890	8.680	8.890	8.290	18,128
2025-08-29	8.690	8.790	8.650	8.690	8.104	85,624
2025-08-28	8.630	8.700	8.570	8.700	8.113	469,235
2025-08-27	8.680	8.680	8.400	8.640	8.057	58,415
2025-08-26	8.660	8.670	8.550	8.650	8.067	18,767
2025-08-25	8.610	8.780	8.610	8.690	8.104	12,537
2025-08-22	8.670	8.780	8.650	8.760	8.169	5,032
2025-08-21	8.730	8.730	8.580	8.670	8.085	29,280
2025-08-20	8.670	8.720	8.670	8.680	8.095	6,053
2025-08-19	8.570	8.740	8.570	8.610	8.029	45,638
2025-08-18	8.880	8.880	8.510	8.690	8.104	50,736
2025-08-15	8.890	8.890	8.510	8.830	8.234	28,086
2025-08-14	8.890	8.890	8.720	8.890	8.290	20,240
2025-08-13	8.900	8.970	8.590	8.900	8.300	44,411
2025-08-12	8.880	8.940	8.880	8.940	8.337	5,255
2025-08-11	8.900	8.970	8.900	8.910	8.155	28,632
2025-08-08	8.900	8.900	8.850	8.890	8.137	41,142

← NewerPage 5 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.