Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.850	8.900	8.840	8.840	8.091	3,506
2025-08-06	8.900	8.900	8.750	8.850	8.100	3,632
2025-08-05	8.780	8.780	8.740	8.750	8.009	11,705
2025-08-04	8.690	8.770	8.510	8.770	8.027	41,767
2025-08-01	8.720	8.880	8.650	8.650	7.917	27,316
2025-07-31	8.900	8.900	8.710	8.760	8.018	32,486
2025-07-30	8.900	8.900	8.740	8.900	8.146	16,554
2025-07-29	8.900	8.900	8.780	8.900	8.146	32,549
2025-07-28	8.890	8.990	8.690	8.900	8.146	41,948
2025-07-25	8.790	8.800	8.750	8.750	8.009	4,626
2025-07-24	8.580	8.800	8.580	8.640	7.908	23,568
2025-07-23	8.570	8.640	8.530	8.630	7.899	10,432
2025-07-22	8.530	8.630	8.530	8.570	7.844	71,301
2025-07-21	8.640	8.640	8.530	8.530	7.808	12,630
2025-07-18	8.680	8.690	8.520	8.630	7.899	24,295
2025-07-17	8.710	8.790	8.500	8.680	7.945	48,151
2025-07-16	8.750	8.800	8.620	8.620	7.890	15,301
2025-07-15	8.670	8.780	8.620	8.690	7.954	21,161
2025-07-14	8.850	8.850	8.590	8.590	7.862	46,924
2025-07-11	8.800	8.970	8.600	8.700	7.963	55,405
2025-07-10	8.990	8.990	8.300	8.600	7.872	61,841
2025-07-09	8.970	9.020	8.900	8.900	8.146	2,537
2025-07-08	8.880	9.000	8.880	9.000	8.238	3,613
2025-07-07	8.860	8.990	8.820	8.900	8.146	10,569
2025-07-04	8.890	8.900	8.720	8.890	8.137	13,480
2025-07-03	8.700	8.900	8.700	8.890	8.137	46,259
2025-07-02	8.780	8.890	8.710	8.710	7.972	23,095
2025-07-01	8.890	8.890	8.710	8.780	8.036	7,271
2025-06-30	9.220	9.220	8.850	8.860	8.110	27,049
2025-06-27	9.150	9.200	9.010	9.040	8.274	5,420
2025-06-26	9.200	9.200	9.010	9.200	8.421	10,431
2025-06-25	9.100	9.200	8.830	9.200	8.421	26,232
2025-06-24	9.340	9.340	9.020	9.200	8.421	71,509
2025-06-23	9.050	9.400	8.710	9.400	8.604	54,234
2025-06-20	8.610	9.030	8.600	9.030	8.265	1,524,079
2025-06-19	8.740	8.760	8.500	8.720	7.981	138,111
2025-06-18	8.760	8.770	8.500	8.760	8.018	337,969
2025-06-17	8.700	8.780	8.610	8.760	8.018	29,085
2025-06-16	8.770	8.790	8.710	8.710	7.972	11,543
2025-06-13	8.830	8.830	8.770	8.770	8.027	5,042
2025-06-12	8.790	8.800	8.720	8.770	8.027	28,254
2025-06-11	8.750	8.790	8.650	8.780	8.036	27,835
2025-06-10	8.700	8.830	8.700	8.750	8.009	12,837
2025-06-09	8.720	8.900	8.660	8.840	8.091	20,940
2025-06-06	8.740	8.750	8.650	8.730	7.991	7,449
2025-06-05	8.650	8.750	8.650	8.740	8.000	15,925
2025-06-04	8.620	8.750	8.620	8.750	8.009	20,189
2025-06-03	8.740	8.740	8.520	8.740	8.000	41,022
2025-06-02	8.840	8.980	8.620	8.750	8.009	33,570
2025-05-30	8.990	8.990	8.800	8.800	8.055	23,432
2025-05-29	8.950	9.000	8.840	8.890	8.137	13,181
2025-05-28	8.820	9.000	8.820	8.820	8.073	6,963
2025-05-27	8.760	9.020	8.750	8.820	8.073	49,215
2025-05-26	8.890	8.900	8.750	8.900	8.146	19,567
2025-05-23	8.800	8.990	8.600	8.940	8.183	132,284
2025-05-22	9.040	9.050	8.560	8.560	7.835	97,008
2025-05-21	9.050	9.050	8.910	8.950	8.192	9,368
2025-05-20	9.040	9.050	8.900	9.050	8.283	9,668
2025-05-19	8.910	9.050	8.820	8.950	8.192	11,094
2025-05-16	8.970	9.050	8.790	9.050	8.283	38,904

← NewerPage 6 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.