Fibra Shop (BMV:FSHOP13)
Mexico · Delayed Price · Currency is MXN 8.79
+0.09 (1.03%)
Aug 29, 2025, 1:53 PM CST
Fibra Shop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.69 | 8.79 | 8.65 | 8.79 | 8.79 | 1.03% | 87,916 |
| 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 |
| Aug 21, 2025 | 8.73 | 8.73 | 8.58 | 8.67 | 8.67 | -0.12% | 29,528 |
| Aug 20, 2025 | 8.67 | 8.72 | 8.67 | 8.68 | 8.68 | 0.81% | 6,103 |
| Aug 19, 2025 | 8.57 | 8.74 | 8.57 | 8.61 | 8.61 | -0.92% | 45,698 |
| Aug 18, 2025 | 8.88 | 8.88 | 8.51 | 8.69 | 8.69 | -1.59% | 51,216 |
| Aug 15, 2025 | 8.89 | 8.89 | 8.51 | 8.83 | 8.83 | -0.67% | 28,524 |
| Aug 14, 2025 | 8.89 | 8.89 | 8.72 | 8.89 | 8.89 | -0.11% | 20,274 |
| Aug 13, 2025 | 8.90 | 8.97 | 8.59 | 8.90 | 8.90 | -0.45% | 44,411 |
| Aug 12, 2025 | 8.88 | 8.94 | 8.88 | 8.94 | 8.94 | 0.34% | 5,255 |
| Aug 11, 2025 | 8.90 | 8.97 | 8.90 | 8.91 | 8.75 | 0.22% | 28,632 |
| Aug 8, 2025 | 8.90 | 8.90 | 8.85 | 8.89 | 8.73 | 0.57% | 41,142 |
| Aug 7, 2025 | 8.85 | 8.90 | 8.84 | 8.84 | 8.68 | -0.11% | 3,506 |
| Aug 6, 2025 | 8.90 | 8.90 | 8.75 | 8.85 | 8.69 | 1.14% | 3,632 |
| Aug 5, 2025 | 8.78 | 8.78 | 8.74 | 8.75 | 8.60 | -0.23% | 11,705 |
| Aug 4, 2025 | 8.69 | 8.77 | 8.51 | 8.77 | 8.62 | 1.39% | 41,767 |
| Aug 1, 2025 | 8.72 | 8.88 | 8.65 | 8.65 | 8.50 | -1.26% | 27,316 |
| Jul 31, 2025 | 8.90 | 8.90 | 8.71 | 8.76 | 8.61 | -1.57% | 32,486 |
| Jul 30, 2025 | 8.90 | 8.90 | 8.74 | 8.90 | 8.74 | - | 16,554 |
| Jul 29, 2025 | 8.90 | 8.90 | 8.78 | 8.90 | 8.74 | - | 32,549 |
| Jul 28, 2025 | 8.89 | 8.99 | 8.69 | 8.90 | 8.74 | 1.71% | 41,948 |
| Jul 25, 2025 | 8.79 | 8.80 | 8.75 | 8.75 | 8.60 | 1.27% | 4,626 |
| Jul 24, 2025 | 8.58 | 8.80 | 8.58 | 8.64 | 8.49 | 0.12% | 23,568 |
| Jul 23, 2025 | 8.57 | 8.64 | 8.53 | 8.63 | 8.48 | 0.70% | 10,432 |
| Jul 22, 2025 | 8.53 | 8.63 | 8.53 | 8.57 | 8.42 | 0.47% | 71,301 |
| Jul 21, 2025 | 8.64 | 8.64 | 8.53 | 8.53 | 8.38 | -1.16% | 12,630 |
| Jul 18, 2025 | 8.68 | 8.69 | 8.52 | 8.63 | 8.48 | -0.58% | 24,295 |
| Jul 17, 2025 | 8.71 | 8.79 | 8.50 | 8.68 | 8.53 | 0.70% | 48,151 |
| Jul 16, 2025 | 8.75 | 8.80 | 8.62 | 8.62 | 8.47 | -0.81% | 15,301 |
| Jul 15, 2025 | 8.67 | 8.78 | 8.62 | 8.69 | 8.54 | 1.16% | 21,161 |
| Jul 14, 2025 | 8.85 | 8.85 | 8.59 | 8.59 | 8.44 | -1.26% | 46,924 |
| Jul 11, 2025 | 8.80 | 8.97 | 8.60 | 8.70 | 8.55 | 1.16% | 55,405 |
| Jul 10, 2025 | 8.99 | 8.99 | 8.30 | 8.60 | 8.45 | -3.37% | 61,841 |
| Jul 9, 2025 | 8.97 | 9.02 | 8.90 | 8.90 | 8.74 | -1.11% | 2,537 |
| Jul 8, 2025 | 8.88 | 9.00 | 8.88 | 9.00 | 8.84 | 1.12% | 3,613 |
| Jul 7, 2025 | 8.86 | 8.99 | 8.82 | 8.90 | 8.74 | 0.11% | 10,569 |
| Jul 4, 2025 | 8.89 | 8.90 | 8.72 | 8.89 | 8.73 | - | 13,480 |
| Jul 3, 2025 | 8.70 | 8.90 | 8.70 | 8.89 | 8.73 | 2.07% | 46,259 |
| Jul 2, 2025 | 8.78 | 8.89 | 8.71 | 8.71 | 8.56 | -0.80% | 23,095 |
| Jul 1, 2025 | 8.89 | 8.89 | 8.71 | 8.78 | 8.63 | -0.90% | 7,271 |
| Jun 30, 2025 | 9.22 | 9.22 | 8.85 | 8.86 | 8.70 | -1.99% | 27,049 |
| Jun 27, 2025 | 9.15 | 9.20 | 9.01 | 9.04 | 8.88 | -1.74% | 5,420 |
| Jun 26, 2025 | 9.20 | 9.20 | 9.01 | 9.20 | 9.04 | - | 10,431 |
| Jun 25, 2025 | 9.10 | 9.20 | 8.83 | 9.20 | 9.04 | - | 26,232 |
| Jun 24, 2025 | 9.34 | 9.34 | 9.02 | 9.20 | 9.04 | -2.13% | 71,509 |
| Jun 23, 2025 | 9.05 | 9.40 | 8.71 | 9.40 | 9.23 | 4.10% | 54,234 |