Fibra Shop (BMV:FSHOP13)
Mexico · Delayed Price · Currency is MXN 9.40
-0.11 (-1.17%)
Jan 21, 2026, 10:16 AM CST
Fibra Shop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.40 | 9.40 | 9.29 | 9.29 | - | -1.17% | 3,997 |
| Jan 20, 2026 | 9.39 | 9.47 | 9.29 | 9.40 | 9.40 | - | 147,399 |
| Jan 19, 2026 | 9.13 | 9.47 | 9.13 | 9.40 | 9.40 | 1.62% | 31,015 |
| Jan 16, 2026 | 9.25 | 9.25 | 9.11 | 9.25 | 9.25 | - | 26,769 |
| Jan 15, 2026 | 9.25 | 9.25 | 9.21 | 9.25 | 9.25 | - | 18,133 |
| Jan 14, 2026 | 9.24 | 9.25 | 9.15 | 9.25 | 9.25 | 0.43% | 65,886 |
| Jan 13, 2026 | 9.23 | 9.38 | 9.20 | 9.21 | 9.21 | 1.21% | 24,149 |
| Jan 12, 2026 | 9.14 | 9.19 | 9.01 | 9.10 | 9.10 | -0.44% | 28,442 |
| Jan 9, 2026 | 9.10 | 9.14 | 9.09 | 9.14 | 9.14 | 0.44% | 38,660 |
| Jan 8, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | - | 111,219 |
| Jan 7, 2026 | 9.09 | 9.10 | 9.02 | 9.10 | 9.10 | 0.11% | 55,909 |
| Jan 6, 2026 | 9.09 | 9.10 | 9.00 | 9.09 | 9.09 | -0.11% | 39,281 |
| Jan 5, 2026 | 9.10 | 9.23 | 9.06 | 9.10 | 9.10 | 0.11% | 19,139 |
| Jan 2, 2026 | 9.23 | 9.23 | 9.09 | 9.09 | 9.09 | -1.09% | 21,066 |
| Dec 31, 2025 | 9.23 | 9.23 | 9.10 | 9.19 | 9.19 | -0.43% | 21,725 |
| Dec 30, 2025 | 9.23 | 9.23 | 9.05 | 9.23 | 9.23 | - | 19,277 |
| Dec 29, 2025 | 9.16 | 9.23 | 9.00 | 9.23 | 9.23 | 2.56% | 28,490 |
| Dec 26, 2025 | 9.00 | 9.08 | 8.90 | 9.00 | 9.00 | 0.22% | 11,444 |
| Dec 24, 2025 | 8.90 | 9.08 | 8.85 | 8.98 | 8.98 | 0.79% | 29,922 |
| Dec 23, 2025 | 9.08 | 9.08 | 8.68 | 8.91 | 8.91 | -1.87% | 24,878 |
| Dec 22, 2025 | 8.69 | 9.10 | 8.61 | 9.08 | 9.08 | 4.37% | 200,401 |
| Dec 19, 2025 | 8.70 | 8.70 | 8.62 | 8.70 | 8.70 | 0.69% | 19,005 |
| Dec 18, 2025 | 8.64 | 8.69 | 8.63 | 8.64 | 8.64 | -0.46% | 19,186 |
| Dec 17, 2025 | 8.67 | 8.68 | 8.63 | 8.68 | 8.68 | - | 7,772 |
| Dec 16, 2025 | 8.63 | 8.68 | 8.61 | 8.68 | 8.68 | 0.35% | 28,071 |
| Dec 15, 2025 | 8.69 | 8.69 | 8.58 | 8.65 | 8.65 | -0.12% | 38,275 |
| Dec 11, 2025 | 8.66 | 8.67 | 8.57 | 8.66 | 8.66 | -0.35% | 15,180 |
| Dec 10, 2025 | 8.66 | 8.69 | 8.51 | 8.69 | 8.69 | 1.16% | 23,565 |
| Dec 9, 2025 | 8.67 | 8.67 | 8.57 | 8.59 | 8.59 | 0.23% | 21,578 |
| Dec 8, 2025 | 8.67 | 8.67 | 8.55 | 8.57 | 8.57 | -0.12% | 36,401 |
| Dec 5, 2025 | 8.67 | 8.67 | 8.57 | 8.58 | 8.58 | -0.12% | 59,824 |
| Dec 4, 2025 | 8.68 | 8.68 | 8.51 | 8.59 | 8.59 | -0.12% | 24,210 |
| Dec 3, 2025 | 8.67 | 8.67 | 8.51 | 8.60 | 8.60 | -0.23% | 21,155 |
| Dec 2, 2025 | 8.70 | 8.70 | 8.60 | 8.62 | 8.62 | - | 25,225 |
| Dec 1, 2025 | 8.70 | 8.70 | 8.56 | 8.62 | 8.62 | -0.35% | 38,772 |
| Nov 28, 2025 | 8.70 | 8.70 | 8.56 | 8.65 | 8.65 | 0.46% | 49,834 |
| Nov 27, 2025 | 8.70 | 8.70 | 8.61 | 8.61 | 8.61 | -0.92% | 30,091 |
| Nov 26, 2025 | 8.68 | 8.70 | 8.60 | 8.69 | 8.69 | - | 29,890 |
| Nov 25, 2025 | 8.69 | 8.70 | 8.60 | 8.69 | 8.69 | - | 80,271 |
| Nov 24, 2025 | 8.62 | 8.70 | 8.60 | 8.69 | 8.69 | 0.81% | 27,324 |
| Nov 21, 2025 | 8.59 | 8.69 | 8.56 | 8.62 | 8.62 | 0.35% | 7,186 |
| Nov 20, 2025 | 8.69 | 8.69 | 8.59 | 8.59 | 8.59 | - | 7,300 |
| Nov 19, 2025 | 8.61 | 8.69 | 8.59 | 8.59 | 8.59 | -1.15% | 14,964 |
| Nov 18, 2025 | 8.68 | 8.77 | 8.52 | 8.69 | 8.69 | -0.23% | 31,643 |
| Nov 14, 2025 | 8.60 | 8.80 | 8.52 | 8.71 | 8.71 | 1.99% | 109,785 |
| Nov 13, 2025 | 8.50 | 8.74 | 8.39 | 8.54 | 8.54 | 0.47% | 110,335 |
| Nov 12, 2025 | 8.56 | 8.62 | 8.49 | 8.50 | 8.50 | -1.05% | 36,037 |
| Nov 11, 2025 | 8.74 | 8.74 | 8.50 | 8.59 | 8.59 | -0.12% | 38,896 |
| Nov 10, 2025 | 8.50 | 8.73 | 8.50 | 8.60 | 8.60 | 1.18% | 78,736 |
| Nov 7, 2025 | 8.87 | 8.94 | 8.49 | 8.50 | 8.50 | -4.39% | 155,319 |