Fibra Shop (BMV:FSHOP13)
Mexico · Delayed Price · Currency is MXN 8.65
-0.11 (-1.26%)
Aug 1, 2025, 1:55 PM CST
Fibra Shop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.72 | 8.88 | 8.69 | 8.69 | 8.69 | -0.80% | 27,595 |
| Jul 31, 2025 | 8.90 | 8.90 | 8.71 | 8.76 | 8.76 | -1.57% | 32,611 |
| Jul 30, 2025 | 8.90 | 8.90 | 8.74 | 8.90 | 8.90 | - | 16,615 |
| Jul 29, 2025 | 8.90 | 8.90 | 8.78 | 8.90 | 8.90 | - | 32,696 |
| Jul 28, 2025 | 8.89 | 8.99 | 8.69 | 8.90 | 8.90 | 1.71% | 42,726 |
| Jul 25, 2025 | 8.79 | 8.80 | 8.75 | 8.75 | 8.75 | 1.27% | 4,867 |
| Jul 24, 2025 | 8.58 | 8.80 | 8.58 | 8.64 | 8.64 | 0.12% | 23,665 |
| Jul 23, 2025 | 8.57 | 8.64 | 8.53 | 8.63 | 8.63 | 0.70% | 10,771 |
| Jul 22, 2025 | 8.53 | 8.63 | 8.53 | 8.57 | 8.57 | 0.47% | 71,319 |
| Jul 21, 2025 | 8.64 | 8.64 | 8.53 | 8.53 | 8.53 | -1.16% | 12,935 |
| Jul 18, 2025 | 8.68 | 8.69 | 8.52 | 8.63 | 8.63 | -0.58% | 24,626 |
| Jul 17, 2025 | 8.71 | 8.79 | 8.50 | 8.68 | 8.68 | 0.70% | 48,338 |
| Jul 16, 2025 | 8.75 | 8.80 | 8.62 | 8.62 | 8.62 | -0.81% | 15,326 |
| Jul 15, 2025 | 8.67 | 8.78 | 8.62 | 8.69 | 8.69 | 1.16% | 21,517 |
| Jul 14, 2025 | 8.85 | 8.85 | 8.59 | 8.59 | 8.59 | -1.26% | 46,925 |
| Jul 11, 2025 | 8.80 | 8.97 | 8.60 | 8.70 | 8.70 | 1.16% | 55,405 |
| Jul 10, 2025 | 8.99 | 8.99 | 8.30 | 8.60 | 8.60 | -3.37% | 61,841 |
| Jul 9, 2025 | 8.97 | 9.02 | 8.90 | 8.90 | 8.90 | -1.11% | 2,537 |
| Jul 8, 2025 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | 1.12% | 3,613 |
| Jul 7, 2025 | 8.86 | 8.99 | 8.82 | 8.90 | 8.90 | 0.11% | 11,345 |
| Jul 4, 2025 | 8.89 | 8.90 | 8.72 | 8.89 | 8.89 | - | 13,790 |
| Jul 3, 2025 | 8.70 | 8.90 | 8.70 | 8.89 | 8.89 | 2.07% | 46,406 |
| Jul 2, 2025 | 8.78 | 8.89 | 8.71 | 8.71 | 8.71 | -0.80% | 23,135 |
| Jul 1, 2025 | 8.89 | 8.89 | 8.71 | 8.78 | 8.78 | -0.90% | 7,855 |
| Jun 30, 2025 | 9.22 | 9.22 | 8.85 | 8.86 | 8.86 | -1.99% | 27,219 |
| Jun 27, 2025 | 9.15 | 9.20 | 9.01 | 9.04 | 9.04 | -1.74% | 6,002 |
| Jun 26, 2025 | 9.20 | 9.20 | 9.01 | 9.20 | 9.20 | - | 10,431 |
| Jun 25, 2025 | 9.10 | 9.20 | 8.83 | 9.20 | 9.20 | - | 26,384 |
| Jun 24, 2025 | 9.34 | 9.34 | 9.02 | 9.20 | 9.20 | -2.13% | 71,509 |
| Jun 23, 2025 | 9.05 | 9.40 | 8.71 | 9.40 | 9.40 | 4.10% | 54,345 |
| Jun 20, 2025 | 8.61 | 9.03 | 8.60 | 9.03 | 9.03 | 3.56% | 1,524,079 |
| Jun 19, 2025 | 8.74 | 8.76 | 8.50 | 8.72 | 8.72 | -0.46% | 138,967 |
| Jun 18, 2025 | 8.76 | 8.77 | 8.50 | 8.76 | 8.76 | - | 338,000 |
| Jun 17, 2025 | 8.70 | 8.78 | 8.61 | 8.76 | 8.76 | 0.57% | 29,498 |
| Jun 16, 2025 | 8.77 | 8.79 | 8.71 | 8.71 | 8.71 | -0.68% | 11,674 |
| Jun 13, 2025 | 8.83 | 8.83 | 8.77 | 8.77 | 8.77 | - | 5,360 |
| Jun 12, 2025 | 8.79 | 8.80 | 8.72 | 8.77 | 8.77 | -0.11% | 31,511 |
| Jun 11, 2025 | 8.75 | 8.79 | 8.65 | 8.78 | 8.78 | 0.34% | 27,835 |
| Jun 10, 2025 | 8.70 | 8.83 | 8.70 | 8.75 | 8.75 | -1.02% | 15,860 |
| Jun 9, 2025 | 8.72 | 8.90 | 8.66 | 8.84 | 8.84 | 1.26% | 21,248 |
| Jun 6, 2025 | 8.74 | 8.75 | 8.65 | 8.73 | 8.73 | -0.11% | 7,547 |
| Jun 5, 2025 | 8.65 | 8.75 | 8.65 | 8.74 | 8.74 | -0.11% | 15,925 |
| Jun 4, 2025 | 8.62 | 8.75 | 8.62 | 8.75 | 8.75 | 0.11% | 20,391 |
| Jun 3, 2025 | 8.74 | 8.74 | 8.52 | 8.74 | 8.74 | -0.11% | 41,348 |
| Jun 2, 2025 | 8.84 | 8.98 | 8.62 | 8.75 | 8.75 | -0.57% | 33,678 |
| May 30, 2025 | 8.99 | 8.99 | 8.80 | 8.80 | 8.80 | -1.01% | 23,635 |
| May 29, 2025 | 8.95 | 9.00 | 8.84 | 8.89 | 8.89 | 0.79% | 13,745 |
| May 28, 2025 | 8.82 | 9.00 | 8.82 | 8.82 | 8.82 | - | 7,095 |
| May 27, 2025 | 8.76 | 9.02 | 8.75 | 8.82 | 8.82 | -0.90% | 49,333 |
| May 26, 2025 | 8.89 | 8.90 | 8.75 | 8.90 | 8.90 | -0.45% | 19,800 |