Fibra Shop (BMV:FSHOP13)
Mexico · Delayed Price · Currency is MXN 8.61
+0.11 (1.29%)
Oct 31, 2025, 1:39 PM CST
Fibra Shop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.54 | 8.80 | 8.47 | 8.61 | 8.61 | 1.29% | 46,480 |
| Oct 30, 2025 | 8.49 | 8.50 | 8.32 | 8.50 | 8.50 | -0.12% | 120,555 |
| Oct 29, 2025 | 8.37 | 8.54 | 8.34 | 8.51 | 8.51 | 1.92% | 33,099 |
| Oct 28, 2025 | 8.54 | 8.54 | 7.90 | 8.35 | 8.35 | -1.88% | 225,696 |
| Oct 27, 2025 | 8.55 | 8.55 | 8.45 | 8.51 | 8.51 | 0.71% | 17,757 |
| Oct 24, 2025 | 8.48 | 8.55 | 8.45 | 8.45 | 8.45 | -0.47% | 26,144 |
| Oct 23, 2025 | 8.51 | 8.52 | 8.40 | 8.49 | 8.49 | -0.59% | 217,722 |
| Oct 22, 2025 | 8.30 | 8.54 | 8.13 | 8.54 | 8.54 | 2.89% | 395,204 |
| Oct 21, 2025 | 8.50 | 8.54 | 8.30 | 8.30 | 8.30 | -1.78% | 40,503 |
| Oct 20, 2025 | 8.49 | 8.57 | 8.45 | 8.45 | 8.45 | 1.81% | 24,401 |
| Oct 17, 2025 | 8.59 | 8.65 | 8.30 | 8.30 | 8.30 | -2.47% | 315,703 |
| Oct 16, 2025 | 8.61 | 8.62 | 8.51 | 8.51 | 8.51 | - | 20,667 |
| Oct 15, 2025 | 8.60 | 8.62 | 8.51 | 8.51 | 8.51 | -0.58% | 29,003 |
| Oct 14, 2025 | 8.56 | 8.61 | 8.50 | 8.56 | 8.56 | -0.12% | 24,782 |
| Oct 13, 2025 | 8.58 | 8.61 | 8.49 | 8.57 | 8.57 | -0.12% | 149,398 |
| Oct 10, 2025 | 8.66 | 8.71 | 8.45 | 8.58 | 8.58 | -0.92% | 167,371 |
| Oct 9, 2025 | 8.65 | 8.67 | 8.56 | 8.66 | 8.66 | -0.23% | 22,231 |
| Oct 8, 2025 | 8.61 | 8.68 | 8.55 | 8.68 | 8.68 | 0.70% | 21,492 |
| Oct 7, 2025 | 8.65 | 8.67 | 8.60 | 8.62 | 8.62 | -0.69% | 38,944 |
| Oct 6, 2025 | 8.69 | 8.69 | 8.60 | 8.68 | 8.68 | 0.12% | 23,068 |
| Oct 3, 2025 | 8.68 | 8.69 | 8.58 | 8.67 | 8.67 | - | 25,999 |
| Oct 2, 2025 | 8.75 | 8.80 | 8.59 | 8.67 | 8.67 | 0.12% | 20,143 |
| Oct 1, 2025 | 8.71 | 8.71 | 8.60 | 8.66 | 8.66 | 0.70% | 21,572 |
| Sep 30, 2025 | 8.62 | 8.72 | 8.59 | 8.60 | 8.60 | -0.23% | 44,204 |
| Sep 29, 2025 | 8.64 | 8.79 | 8.62 | 8.62 | 8.62 | -0.12% | 43,537 |
| Sep 26, 2025 | 8.67 | 8.67 | 8.54 | 8.63 | 8.63 | -0.35% | 24,981 |
| Sep 25, 2025 | 8.61 | 8.67 | 8.53 | 8.66 | 8.66 | 0.35% | 18,135 |
| Sep 24, 2025 | 8.60 | 8.68 | 8.60 | 8.63 | 8.63 | 0.35% | 50,811 |
| Sep 23, 2025 | 8.73 | 8.73 | 8.59 | 8.60 | 8.60 | -1.49% | 60,747 |
| Sep 22, 2025 | 8.74 | 8.74 | 8.62 | 8.73 | 8.73 | - | 33,306 |
| Sep 19, 2025 | 8.70 | 8.74 | 8.69 | 8.73 | 8.73 | -0.11% | 8,865 |
| Sep 18, 2025 | 8.86 | 8.86 | 8.65 | 8.74 | 8.74 | - | 10,719 |
| Sep 17, 2025 | 8.88 | 8.88 | 8.71 | 8.74 | 8.74 | - | 115,289 |
| Sep 15, 2025 | 8.85 | 8.85 | 8.73 | 8.74 | 8.74 | -1.24% | 21,440 |
| Sep 12, 2025 | 8.85 | 8.85 | 8.75 | 8.85 | 8.85 | -0.11% | 13,500 |
| Sep 11, 2025 | 8.87 | 8.87 | 8.76 | 8.86 | 8.86 | 1.03% | 10,217 |
| Sep 10, 2025 | 8.87 | 8.88 | 8.77 | 8.77 | 8.77 | -1.13% | 20,990 |
| Sep 9, 2025 | 8.76 | 8.90 | 8.71 | 8.87 | 8.87 | 1.26% | 16,623 |
| Sep 8, 2025 | 8.87 | 8.89 | 8.73 | 8.76 | 8.76 | -1.24% | 20,651 |
| Sep 5, 2025 | 8.88 | 8.89 | 8.70 | 8.87 | 8.87 | 0.23% | 50,611 |
| Sep 4, 2025 | 8.88 | 8.88 | 8.80 | 8.85 | 8.85 | 1.03% | 3,295 |
| Sep 3, 2025 | 8.88 | 8.88 | 8.72 | 8.76 | 8.76 | -1.02% | 8,592 |
| Sep 2, 2025 | 8.89 | 8.89 | 8.76 | 8.85 | 8.85 | -0.45% | 18,088 |
| Sep 1, 2025 | 8.78 | 8.89 | 8.68 | 8.89 | 8.89 | 2.30% | 18,300 |
| Aug 29, 2025 | 8.69 | 8.79 | 8.65 | 8.69 | 8.69 | -0.11% | 85,666 |
| Aug 28, 2025 | 8.63 | 8.70 | 8.57 | 8.70 | 8.70 | 0.69% | 470,575 |
| Aug 27, 2025 | 8.68 | 8.68 | 8.40 | 8.64 | 8.64 | -0.12% | 58,595 |
| Aug 26, 2025 | 8.66 | 8.67 | 8.55 | 8.65 | 8.65 | -0.46% | 18,983 |
| Aug 25, 2025 | 8.61 | 8.78 | 8.61 | 8.69 | 8.69 | -0.80% | 12,960 |
| Aug 22, 2025 | 8.67 | 8.78 | 8.65 | 8.76 | 8.76 | 1.04% | 5,258 |