Fibra Shop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 7.800 | 7.800 | 7.650 | 7.790 | 6.889 | 6,641 |
| 2024-11-15 | 7.850 | 7.960 | 7.800 | 7.800 | 6.898 | 7,800 |
| 2024-11-14 | 7.850 | 7.850 | 7.700 | 7.750 | 6.853 | 10,008 |
| 2024-11-13 | 7.850 | 7.980 | 7.700 | 7.850 | 6.942 | 16,500 |
| 2024-11-12 | 7.870 | 7.870 | 7.700 | 7.700 | 6.809 | 9,699 |
| 2024-11-11 | 7.880 | 7.880 | 7.780 | 7.780 | 6.880 | 19,909 |
| 2024-11-08 | 7.830 | 7.840 | 7.650 | 7.800 | 6.898 | 34,515 |
| 2024-11-07 | 8.000 | 8.000 | 7.810 | 7.810 | 6.906 | 6,762 |
| 2024-11-06 | 7.920 | 8.000 | 7.850 | 7.990 | 7.066 | 10,037 |
| 2024-11-05 | 8.000 | 8.000 | 7.900 | 7.990 | 6.941 | 42,018 |
| 2024-11-04 | 7.950 | 8.000 | 7.940 | 7.950 | 6.906 | 29,898 |
| 2024-11-01 | 7.830 | 8.000 | 7.750 | 7.900 | 6.863 | 10,729 |
| 2024-10-31 | 7.830 | 7.990 | 7.830 | 7.990 | 6.941 | 7,726 |
| 2024-10-30 | 7.990 | 7.990 | 7.900 | 7.990 | 6.941 | 15,304 |
| 2024-10-29 | 8.000 | 8.000 | 7.940 | 8.000 | 6.949 | 5,822 |
| 2024-10-28 | 8.000 | 8.000 | 7.820 | 7.980 | 6.932 | 7,886 |
| 2024-10-25 | 7.790 | 7.990 | 7.790 | 7.980 | 6.932 | 10,817 |
| 2024-10-24 | 7.850 | 8.000 | 7.620 | 8.000 | 6.949 | 96,399 |
| 2024-10-23 | 7.840 | 7.850 | 7.800 | 7.850 | 6.819 | 11,970 |
| 2024-10-22 | 7.850 | 7.850 | 7.800 | 7.850 | 6.819 | 4,542 |
| 2024-10-21 | 7.850 | 7.900 | 7.850 | 7.850 | 6.819 | 3,818 |
| 2024-10-18 | 7.630 | 7.840 | 7.630 | 7.840 | 6.810 | 6,787 |
| 2024-10-17 | 7.900 | 7.900 | 7.720 | 7.720 | 6.706 | 5,991 |
| 2024-10-16 | 7.700 | 7.880 | 7.700 | 7.880 | 6.845 | 4,110 |
| 2024-10-15 | 7.780 | 7.900 | 7.590 | 7.800 | 6.776 | 9,660 |
| 2024-10-14 | 7.900 | 7.900 | 7.850 | 7.850 | 6.819 | 27,840 |
| 2024-10-11 | 7.940 | 7.940 | 7.900 | 7.900 | 6.863 | 4,343 |
| 2024-10-10 | 7.940 | 7.940 | 7.800 | 7.800 | 6.776 | 27,812 |
| 2024-10-09 | 7.950 | 7.950 | 7.410 | 7.800 | 6.776 | 64,416 |
| 2024-10-08 | 7.940 | 7.950 | 7.600 | 7.890 | 6.854 | 32,866 |
| 2024-10-07 | 8.000 | 8.000 | 7.770 | 7.850 | 6.819 | 20,330 |
| 2024-10-04 | 8.000 | 8.000 | 7.830 | 8.000 | 6.949 | 44,068 |
| 2024-10-03 | 8.000 | 8.000 | 7.990 | 8.000 | 6.949 | 16,286 |
| 2024-10-02 | 8.000 | 8.000 | 7.900 | 7.900 | 6.863 | 15,902 |
| 2024-09-30 | 7.920 | 7.920 | 7.850 | 7.900 | 6.863 | 19,341 |
| 2024-09-27 | 7.770 | 7.930 | 7.630 | 7.800 | 6.776 | 36,959 |
| 2024-09-26 | 7.680 | 7.680 | 7.590 | 7.680 | 6.671 | 18,706 |
| 2024-09-25 | 7.680 | 7.690 | 7.670 | 7.690 | 6.680 | 8,800 |
| 2024-09-24 | 7.670 | 7.800 | 7.500 | 7.600 | 6.602 | 21,261 |
| 2024-09-23 | 7.500 | 7.800 | 7.500 | 7.600 | 6.602 | 20,711 |
| 2024-09-20 | 7.250 | 7.500 | 7.150 | 7.500 | 6.515 | 27,980 |
| 2024-09-19 | 7.220 | 7.250 | 7.200 | 7.250 | 6.298 | 11,697 |
| 2024-09-18 | 7.400 | 7.400 | 7.340 | 7.340 | 6.376 | 3,307 |
| 2024-09-17 | 7.290 | 7.500 | 7.140 | 7.500 | 6.515 | 10,923 |
| 2024-09-13 | 7.290 | 7.300 | 7.010 | 7.290 | 6.333 | 16,587 |
| 2024-09-12 | 7.180 | 7.290 | 7.180 | 7.290 | 6.333 | 11,696 |
| 2024-09-11 | 7.000 | 7.300 | 6.990 | 7.300 | 6.341 | 91,370 |
| 2024-09-10 | 7.160 | 7.200 | 7.010 | 7.020 | 6.098 | 34,563 |
| 2024-09-09 | 7.100 | 7.300 | 7.050 | 7.250 | 6.298 | 14,455 |
| 2024-09-06 | 6.970 | 7.220 | 6.970 | 7.090 | 6.159 | 55,672 |
| 2024-09-05 | 7.060 | 7.200 | 6.860 | 7.050 | 6.124 | 41,844 |
| 2024-09-04 | 7.120 | 7.120 | 7.090 | 7.090 | 6.159 | 2,861 |
| 2024-09-03 | 7.220 | 7.220 | 7.070 | 7.140 | 6.202 | 7,354 |
| 2024-09-02 | 7.120 | 7.120 | 7.000 | 7.100 | 6.168 | 9,982 |
| 2024-08-30 | 7.130 | 7.260 | 7.100 | 7.110 | 6.176 | 10,578 |
| 2024-08-29 | 7.290 | 7.290 | 7.280 | 7.280 | 6.324 | 2,246 |
| 2024-08-28 | 7.300 | 7.300 | 7.200 | 7.300 | 6.341 | 5,057 |
| 2024-08-27 | 7.020 | 7.300 | 7.020 | 7.200 | 6.254 | 46,835 |
| 2024-08-26 | 7.180 | 7.180 | 7.160 | 7.170 | 6.228 | 6,962 |
| 2024-08-23 | 7.200 | 7.200 | 7.040 | 7.180 | 6.237 | 46,815 |
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.