Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	8.900	9.030	8.900	9.000	8.238	2,133
2025-05-14	9.040	9.040	8.820	8.900	8.146	6,356
2025-05-13	9.000	9.020	8.900	9.000	8.238	19,386
2025-05-12	9.000	9.050	8.860	9.000	8.238	17,170
2025-05-09	8.820	9.000	8.660	9.000	8.238	84,426
2025-05-08	8.850	9.000	8.850	9.000	8.094	49,539
2025-05-07	8.890	8.890	8.850	8.850	7.959	2,036
2025-05-06	8.890	8.890	8.710	8.890	7.995	15,204
2025-05-05	8.890	8.890	8.840	8.890	7.995	10,090
2025-05-02	8.880	8.890	8.790	8.890	7.995	24,228
2025-04-30	8.800	8.880	8.710	8.880	7.986	9,871
2025-04-29	8.860	8.880	8.790	8.790	7.905	11,565
2025-04-28	8.710	8.880	8.710	8.800	7.914	8,024
2025-04-25	8.800	8.880	8.700	8.880	7.986	6,256
2025-04-24	8.790	8.810	8.720	8.810	7.923	4,309
2025-04-23	8.600	8.850	8.600	8.790	7.905	18,291
2025-04-22	8.800	8.800	8.620	8.750	7.869	14,251
2025-04-21	8.700	8.800	8.600	8.800	7.914	6,660
2025-04-16	8.670	8.840	8.550	8.620	7.752	19,628
2025-04-15	8.720	8.720	8.550	8.690	7.815	3,459
2025-04-14	8.830	8.830	8.550	8.740	7.860	6,752
2025-04-11	8.730	8.860	8.610	8.830	7.941	18,095
2025-04-10	8.880	8.880	8.690	8.690	7.815	3,274
2025-04-09	8.690	8.690	8.520	8.690	7.815	38,956
2025-04-08	8.600	8.700	8.600	8.690	7.815	22,820
2025-04-07	8.880	8.880	8.550	8.700	7.824	32,975
2025-04-04	8.890	8.890	8.700	8.790	7.905	27,639
2025-04-03	8.850	8.880	8.700	8.880	7.986	8,971
2025-04-02	8.870	8.880	8.750	8.880	7.986	22,244
2025-04-01	8.710	8.880	8.700	8.880	7.986	27,633
2025-03-31	8.840	8.840	8.690	8.700	7.824	22,430
2025-03-28	8.880	8.880	8.840	8.850	7.959	13,150
2025-03-27	8.720	8.870	8.600	8.870	7.977	25,535
2025-03-26	8.880	8.880	8.750	8.750	7.869	18,736
2025-03-25	8.860	8.880	8.700	8.870	7.977	11,624
2025-03-24	8.880	8.880	8.740	8.840	7.950	11,191
2025-03-21	8.880	8.880	8.620	8.870	7.977	19,212
2025-03-20	8.750	8.880	8.750	8.880	7.986	13,156
2025-03-19	8.860	8.900	8.710	8.880	7.986	15,395
2025-03-18	8.860	8.870	8.710	8.840	7.950	7,001
2025-03-14	8.820	8.880	8.690	8.690	7.815	7,281
2025-03-13	8.710	8.890	8.700	8.880	7.986	27,156
2025-03-12	8.760	8.890	8.570	8.880	7.986	51,099
2025-03-11	8.900	8.900	8.870	8.880	7.986	6,377
2025-03-10	8.900	8.900	8.800	8.800	7.914	9,710
2025-03-07	8.900	8.900	8.710	8.890	7.995	33,393
2025-03-06	8.810	8.900	8.700	8.900	8.004	29,093
2025-03-05	8.740	8.800	8.600	8.700	7.824	45,043
2025-03-04	8.720	8.960	8.700	8.860	7.968	21,227
2025-03-03	8.850	8.950	8.660	8.920	7.888	20,389
2025-02-28	8.870	8.880	8.870	8.880	7.853	25,102
2025-02-27	8.860	8.870	8.710	8.870	7.844	21,805
2025-02-26	8.870	8.870	8.660	8.710	7.702	19,544
2025-02-25	8.870	8.870	8.660	8.850	7.826	35,174
2025-02-24	8.690	8.870	8.690	8.870	7.844	36,089
2025-02-21	8.750	9.000	8.500	8.690	7.685	4,605,296
2025-02-20	8.510	9.000	8.510	8.650	7.649	137,303
2025-02-19	8.510	8.670	8.500	8.600	7.605	21,783
2025-02-18	8.600	8.790	8.600	8.600	7.605	14,024
2025-02-17	8.800	8.800	8.480	8.590	7.596	103,706

← NewerPage 7 of 21 · 1,260 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.