Fibra Shop (BMV:FSHOP13)
Mexico · Delayed Price · Currency is MXN 10.18
+0.16 (1.60%)
Mar 2, 2026, 2:40 PM CST
Fibra Shop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10.02 | 10.18 | 9.92 | 10.18 | 10.18 | 1.60% | 95,074 |
| Feb 27, 2026 | 9.87 | 10.03 | 9.87 | 10.02 | 10.02 | 2.45% | 149,529 |
| Feb 26, 2026 | 9.78 | 9.88 | 9.70 | 9.78 | 9.78 | - | 111,368 |
| Feb 25, 2026 | 9.68 | 9.78 | 9.60 | 9.78 | 9.78 | 1.24% | 150,699 |
| Feb 24, 2026 | 9.58 | 9.68 | 9.54 | 9.66 | 9.66 | 1.15% | 82,304 |
| Feb 23, 2026 | 9.58 | 9.78 | 9.47 | 9.55 | 9.55 | 0.74% | 36,548 |
| Feb 20, 2026 | 9.47 | 9.58 | 9.37 | 9.48 | 9.48 | 0.53% | 70,402 |
| Feb 19, 2026 | 9.33 | 9.58 | 9.25 | 9.43 | 9.43 | 1.07% | 22,887 |
| Feb 18, 2026 | 9.17 | 9.34 | 9.17 | 9.33 | 9.33 | 2.08% | 25,578 |
| Feb 17, 2026 | 9.00 | 9.17 | 8.99 | 9.14 | 9.14 | 1.56% | 430,250 |
| Feb 16, 2026 | 9.18 | 9.18 | 8.99 | 9.00 | 9.00 | - | 99,084 |
| Feb 13, 2026 | 9.10 | 9.13 | 8.98 | 9.00 | 9.00 | - | 52,508 |
| Feb 12, 2026 | 9.31 | 9.31 | 8.90 | 9.00 | 9.00 | -2.07% | 141,930 |
| Feb 11, 2026 | 9.29 | 9.47 | 8.95 | 9.19 | 9.19 | - | 98,093 |
| Feb 10, 2026 | 9.32 | 9.47 | 9.17 | 9.19 | 9.19 | -1.71% | 47,438 |
| Feb 9, 2026 | 9.16 | 9.69 | 9.16 | 9.35 | 9.35 | 4.00% | 27,376 |
| Feb 6, 2026 | 8.99 | 9.00 | 8.96 | 8.99 | 8.99 | 0.11% | 28,952 |
| Feb 5, 2026 | 9.09 | 9.09 | 8.82 | 8.98 | 8.98 | - | 36,528 |
| Feb 4, 2026 | 9.30 | 9.35 | 8.97 | 8.98 | 8.98 | -2.92% | 106,057 |
| Feb 3, 2026 | 9.26 | 9.44 | 9.11 | 9.25 | 9.25 | 0.65% | 68,812 |
| Jan 30, 2026 | 9.34 | 9.35 | 9.09 | 9.19 | 9.19 | -0.11% | 95,158 |
| Jan 29, 2026 | 9.34 | 9.35 | 9.15 | 9.20 | 9.20 | -0.43% | 49,719 |
| Jan 28, 2026 | 9.29 | 9.35 | 9.15 | 9.24 | 9.24 | -0.54% | 54,068 |
| Jan 27, 2026 | 9.30 | 9.33 | 9.26 | 9.29 | 9.29 | -0.11% | 11,429 |
| Jan 26, 2026 | 9.24 | 9.30 | 9.11 | 9.30 | 9.30 | 0.65% | 30,816 |
| Jan 23, 2026 | 9.30 | 9.30 | 9.22 | 9.24 | 9.24 | -0.54% | 19,387 |
| Jan 22, 2026 | 9.30 | 9.30 | 9.10 | 9.29 | 9.29 | -0.11% | 59,867 |
| Jan 21, 2026 | 9.40 | 9.40 | 9.29 | 9.30 | 9.30 | -1.06% | 17,014 |
| 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 |