Fibra Shop (BMV:FSHOP13)
Mexico · Delayed Price · Currency is MXN 10.59
+0.04 (0.38%)
Mar 23, 2026, 7:57 AM CST
Fibra Shop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.58 | 10.60 | 10.48 | 10.55 | 10.55 | 0.96% | 43,780 |
| Mar 19, 2026 | 10.57 | 10.60 | 10.39 | 10.45 | 10.45 | -1.23% | 52,193 |
| Mar 18, 2026 | 10.59 | 10.60 | 10.40 | 10.58 | 10.58 | 1.73% | 74,795 |
| Mar 17, 2026 | 10.32 | 10.66 | 10.32 | 10.40 | 10.40 | 0.78% | 112,780 |
| Mar 13, 2026 | 10.47 | 10.47 | 10.29 | 10.32 | 10.32 | -1.24% | 38,994 |
| Mar 12, 2026 | 10.43 | 10.47 | 10.24 | 10.45 | 10.45 | 1.26% | 45,554 |
| Mar 11, 2026 | 10.34 | 10.60 | 10.03 | 10.32 | 10.32 | 0.19% | 49,749 |
| Mar 10, 2026 | 10.23 | 10.55 | 10.23 | 10.30 | 10.30 | 0.19% | 21,917 |
| Mar 9, 2026 | 10.20 | 10.48 | 10.19 | 10.28 | 10.28 | 0.49% | 47,284 |
| Mar 6, 2026 | 10.25 | 10.28 | 10.20 | 10.23 | 10.23 | -0.29% | 49,570 |
| Mar 5, 2026 | 10.28 | 10.28 | 10.11 | 10.26 | 10.26 | 0.20% | 62,163 |
| Mar 4, 2026 | 10.20 | 10.25 | 10.01 | 10.24 | 10.24 | 0.39% | 50,481 |
| Mar 3, 2026 | 10.18 | 10.27 | 9.40 | 10.20 | 10.02 | 0.20% | 132,141 |
| Mar 2, 2026 | 10.02 | 10.18 | 9.92 | 10.18 | 10.00 | 1.60% | 95,074 |
| Feb 27, 2026 | 9.87 | 10.03 | 9.87 | 10.02 | 9.84 | 2.45% | 149,529 |
| Feb 26, 2026 | 9.78 | 9.88 | 9.70 | 9.78 | 9.61 | - | 111,368 |
| Feb 25, 2026 | 9.68 | 9.78 | 9.60 | 9.78 | 9.61 | 1.24% | 150,699 |
| Feb 24, 2026 | 9.58 | 9.68 | 9.54 | 9.66 | 9.49 | 1.15% | 82,304 |
| Feb 23, 2026 | 9.58 | 9.78 | 9.47 | 9.55 | 9.38 | 0.74% | 36,548 |
| Feb 20, 2026 | 9.47 | 9.58 | 9.37 | 9.48 | 9.31 | 0.53% | 70,402 |
| Feb 19, 2026 | 9.33 | 9.58 | 9.25 | 9.43 | 9.26 | 1.07% | 22,887 |
| Feb 18, 2026 | 9.17 | 9.34 | 9.17 | 9.33 | 9.17 | 2.08% | 25,578 |
| Feb 17, 2026 | 9.00 | 9.17 | 8.99 | 9.14 | 8.98 | 1.56% | 430,250 |
| Feb 16, 2026 | 9.18 | 9.18 | 8.99 | 9.00 | 8.84 | - | 99,084 |
| Feb 13, 2026 | 9.10 | 9.13 | 8.98 | 9.00 | 8.84 | - | 52,508 |
| Feb 12, 2026 | 9.31 | 9.31 | 8.90 | 9.00 | 8.84 | -2.07% | 141,930 |
| Feb 11, 2026 | 9.29 | 9.47 | 8.95 | 9.19 | 9.03 | - | 98,093 |
| Feb 10, 2026 | 9.32 | 9.47 | 9.17 | 9.19 | 9.03 | -1.71% | 47,438 |
| Feb 9, 2026 | 9.16 | 9.69 | 9.16 | 9.35 | 9.19 | 4.00% | 27,376 |
| Feb 6, 2026 | 8.99 | 9.00 | 8.96 | 8.99 | 8.83 | 0.11% | 28,952 |
| Feb 5, 2026 | 9.09 | 9.09 | 8.82 | 8.98 | 8.82 | - | 36,528 |
| Feb 4, 2026 | 9.30 | 9.35 | 8.97 | 8.98 | 8.82 | -2.92% | 106,057 |
| Feb 3, 2026 | 9.26 | 9.44 | 9.11 | 9.25 | 9.09 | 0.65% | 68,812 |
| Jan 30, 2026 | 9.34 | 9.35 | 9.09 | 9.19 | 9.03 | -0.11% | 95,158 |
| Jan 29, 2026 | 9.34 | 9.35 | 9.15 | 9.20 | 9.04 | -0.43% | 49,719 |
| Jan 28, 2026 | 9.29 | 9.35 | 9.15 | 9.24 | 9.08 | -0.54% | 54,068 |
| Jan 27, 2026 | 9.30 | 9.33 | 9.26 | 9.29 | 9.13 | -0.11% | 11,429 |
| Jan 26, 2026 | 9.24 | 9.30 | 9.11 | 9.30 | 9.14 | 0.65% | 30,816 |
| Jan 23, 2026 | 9.30 | 9.30 | 9.22 | 9.24 | 9.08 | -0.54% | 19,387 |
| Jan 22, 2026 | 9.30 | 9.30 | 9.10 | 9.29 | 9.13 | -0.11% | 59,867 |
| Jan 21, 2026 | 9.40 | 9.40 | 9.29 | 9.30 | 9.14 | -1.06% | 17,014 |
| Jan 20, 2026 | 9.39 | 9.47 | 9.29 | 9.40 | 9.23 | - | 147,399 |
| Jan 19, 2026 | 9.13 | 9.47 | 9.13 | 9.40 | 9.23 | 1.62% | 31,015 |
| Jan 16, 2026 | 9.25 | 9.25 | 9.11 | 9.25 | 9.09 | - | 26,769 |
| Jan 15, 2026 | 9.25 | 9.25 | 9.21 | 9.25 | 9.09 | - | 18,133 |
| Jan 14, 2026 | 9.24 | 9.25 | 9.15 | 9.25 | 9.09 | 0.43% | 65,886 |
| Jan 13, 2026 | 9.23 | 9.38 | 9.20 | 9.21 | 9.05 | 1.21% | 24,149 |
| Jan 12, 2026 | 9.14 | 9.19 | 9.01 | 9.10 | 8.94 | -0.44% | 28,442 |
| Jan 9, 2026 | 9.10 | 9.14 | 9.09 | 9.14 | 8.98 | 0.44% | 38,660 |
| Jan 8, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 8.94 | - | 111,219 |