Fibra Shop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.950	12.100	11.850	11.890	11.890	47,840
2026-10-15	11.960	12.000	11.850	11.900	11.900	23,598
2026-10-14	11.940	11.970	11.810	11.850	11.850	38,485
2026-10-13	11.810	11.950	11.760	11.820	11.820	32,755
2026-10-12	11.880	11.950	11.710	11.880	11.880	43,781
2026-10-09	11.600	11.920	11.600	11.800	11.800	67,114
2026-10-08	11.770	11.830	11.510	11.700	11.700	79,937
2026-10-07	11.800	11.890	11.730	11.770	11.770	44,903
2026-10-06	11.760	11.890	11.760	11.780	11.780	47,067
2026-10-05	11.760	11.920	11.750	11.760	11.760	46,196
2026-10-02	11.880	11.880	11.610	11.720	11.720	115,784
2026-10-01	11.900	11.900	11.820	11.880	11.880	30,767
2026-09-30	11.860	11.950	11.790	11.880	11.880	53,864
2026-09-29	11.900	11.900	11.710	11.850	11.850	28,123
2026-09-28	11.900	11.940	11.710	11.810	11.810	45,137
2026-09-25	11.800	11.900	11.700	11.850	11.850	29,202
2026-09-24	11.850	11.920	11.770	11.790	11.790	63,537
2026-09-23	11.840	11.950	11.800	11.860	11.860	45,407
2026-09-22	11.970	11.970	11.810	11.840	11.840	11,092
2026-09-21	11.980	12.000	11.860	11.870	11.870	58,301
2026-09-18	11.980	11.980	11.800	11.940	11.940	39,455
2026-09-17	11.950	11.990	11.750	11.870	11.870	62,325
2026-09-15	11.990	11.990	11.820	11.830	11.830	50,538
2026-09-14	11.830	11.950	11.830	11.840	11.840	50,483
2026-09-11	11.910	11.930	11.800	11.830	11.830	51,933
2026-09-10	11.920	12.000	11.660	11.850	11.850	55,856
2026-09-09	11.920	11.990	11.870	11.970	11.970	31,593
2026-09-08	11.850	11.960	11.850	11.920	11.920	47,810
2026-09-07	12.000	12.000	11.910	11.970	11.970	26,060
2026-09-04	11.890	12.000	11.880	12.000	12.000	37,400
2026-09-03	11.980	12.000	11.880	11.880	11.880	58,389
2026-09-02	11.990	11.990	11.830	11.980	11.980	54,681
2026-09-01	11.920	12.000	11.870	11.880	11.880	86,802
2026-08-31	11.910	12.000	11.810	11.920	11.920	51,789
2026-08-28	11.860	12.000	11.400	11.880	11.880	94,819
2026-08-27	11.760	11.900	11.700	11.890	11.890	39,644
2026-08-26	11.840	11.930	11.650	11.700	11.700	43,142
2026-08-25	11.890	11.990	11.740	11.860	11.860	138,705
2026-08-24	12.100	12.100	11.800	11.800	11.800	46,748
2026-08-21	12.140	12.140	11.650	11.920	11.920	94,380
2026-08-20	11.900	12.180	11.880	11.950	11.950	70,186
2026-08-19	12.040	12.140	11.890	11.920	11.920	29,128
2026-08-18	12.080	12.120	11.900	11.980	11.980	46,991
2026-08-17	12.120	12.120	11.900	12.110	12.110	50,770
2026-08-14	12.120	12.120	11.960	12.120	12.120	42,768
2026-08-13	12.100	12.150	12.000	12.140	12.140	1,059,770
2026-08-12	11.950	12.100	11.930	12.070	12.070	30,824
2026-08-11	11.910	12.020	11.900	11.950	11.950	689,502
2026-08-10	11.950	11.950	11.770	11.910	11.910	4,037,781
2026-08-07	11.840	11.900	11.600	11.800	11.800	97,138
2026-08-06	11.650	11.850	11.610	11.830	11.830	39,080
2026-08-05	11.850	11.850	11.600	11.790	11.790	85,809
2026-08-04	11.960	11.990	11.810	11.850	11.850	78,769
2026-08-03	11.960	12.000	11.800	11.900	11.696	186,246
2026-07-31	11.900	12.000	11.790	11.800	11.598	383,148
2026-07-30	11.990	11.990	11.800	11.900	11.696	88,025
2026-07-29	11.970	11.990	11.890	11.900	11.696	181,195
2026-07-28	11.950	12.000	11.890	11.900	11.696	123,385
2026-07-27	11.900	11.980	11.880	11.900	11.696	163,910
2026-07-24	11.950	12.000	11.870	11.900	11.696	96,152

Page 1 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.