Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	8.800	8.800	8.480	8.590	7.596	103,706
2025-02-14	8.730	8.790	8.570	8.790	7.773	14,968
2025-02-13	8.550	8.740	8.550	8.730	7.720	9,270
2025-02-12	8.610	8.750	8.430	8.700	7.693	66,893
2025-02-11	8.710	8.750	8.600	8.730	7.720	3,794
2025-02-10	8.740	8.750	8.600	8.600	7.605	26,104
2025-02-07	8.850	8.850	8.600	8.600	7.605	48,849
2025-02-06	8.780	9.000	8.600	9.000	7.959	12,020
2025-02-05	8.750	8.750	8.600	8.600	7.605	4,627
2025-02-04	8.640	8.700	8.430	8.700	7.693	124,661
2025-01-31	8.720	8.770	8.510	8.700	7.693	23,829
2025-01-30	8.610	8.710	8.440	8.640	7.640	5,739
2025-01-29	8.770	8.770	8.550	8.550	7.561	15,693
2025-01-28	8.720	8.770	8.600	8.760	7.747	2,154
2025-01-27	8.780	8.780	8.600	8.760	7.747	26,396
2025-01-24	8.820	8.840	8.610	8.650	7.649	34,320
2025-01-23	8.820	8.900	8.650	8.650	7.649	15,565
2025-01-22	8.860	8.900	8.660	8.900	7.870	28,358
2025-01-21	8.890	8.900	8.600	8.610	7.614	28,851
2025-01-20	8.950	8.980	8.730	8.730	7.720	21,841
2025-01-17	8.740	9.100	8.740	8.950	7.915	5,151
2025-01-16	8.890	8.890	8.600	8.600	7.605	17,981
2025-01-15	8.870	8.900	8.550	8.900	7.870	16,024
2025-01-14	8.870	8.880	8.790	8.830	7.808	3,444
2025-01-13	8.800	8.900	8.530	8.700	7.693	17,061
2025-01-10	8.880	8.890	8.790	8.800	7.782	4,325
2025-01-09	8.900	8.900	8.700	8.900	7.870	22,008
2025-01-08	8.700	8.930	8.540	8.900	7.870	28,305
2025-01-07	8.690	8.700	8.540	8.700	7.693	11,767
2025-01-06	8.620	8.770	8.500	8.700	7.693	10,645
2025-01-03	8.550	8.700	8.520	8.700	7.693	7,927
2025-01-02	8.790	8.790	8.670	8.700	7.693	23,044
2024-12-31	8.700	8.790	7.790	8.790	7.773	76,354
2024-12-30	8.300	8.750	8.300	8.740	7.729	28,032
2024-12-27	8.480	8.480	8.400	8.470	7.490	7,499
2024-12-26	8.480	8.480	8.360	8.480	7.499	9,698
2024-12-24	8.350	8.360	8.210	8.210	7.260	1,821
2024-12-23	8.440	8.480	8.200	8.400	7.428	28,336
2024-12-20	7.850	8.500	7.760	8.500	7.517	472,871
2024-12-19	7.900	7.950	7.740	7.950	7.030	27,641
2024-12-18	7.820	7.900	7.780	7.900	6.986	19,093
2024-12-17	7.870	7.900	7.800	7.800	6.898	23,166
2024-12-16	7.650	7.890	7.650	7.890	6.977	6,358
2024-12-13	7.650	7.800	7.650	7.780	6.880	6,276
2024-12-11	7.710	7.860	7.710	7.800	6.898	15,325
2024-12-10	7.800	7.900	7.740	7.900	6.986	27,912
2024-12-09	7.590	7.700	7.490	7.700	6.809	23,408
2024-12-06	7.510	7.600	7.500	7.500	6.632	50,410
2024-12-05	7.630	7.630	7.500	7.600	6.721	34,316
2024-12-04	7.650	7.650	7.500	7.510	6.641	50,263
2024-12-03	7.840	7.840	7.510	7.650	6.765	50,968
2024-12-02	7.950	7.970	7.620	7.660	6.774	22,610
2024-11-29	7.800	8.000	7.800	7.800	6.898	12,882
2024-11-28	7.670	7.790	7.600	7.790	6.889	27,019
2024-11-27	7.790	7.790	7.530	7.690	6.800	13,097
2024-11-26	7.720	7.790	7.650	7.790	6.889	12,842
2024-11-25	7.520	7.790	7.520	7.790	6.889	115,316
2024-11-22	7.600	7.720	7.520	7.720	6.827	14,274
2024-11-21	7.790	7.790	7.670	7.670	6.783	6,489
2024-11-20	7.700	7.790	7.700	7.790	6.889	28,700

← NewerPage 8 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.