Fibra Shop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	11.95	12.10	11.93	12.05	-	0.84%	25,820
Aug 11, 2026	11.91	12.02	11.90	11.95	11.95	0.76%	689,828
Aug 10, 2026	11.95	11.95	11.77	11.86	11.86	-	4,037,792
Aug 7, 2026	11.84	11.90	11.60	11.86	11.86	0.85%	97,609
Aug 6, 2026	11.65	11.85	11.61	11.76	11.76	-0.25%	39,336
Aug 5, 2026	11.85	11.85	11.60	11.79	11.79	-0.51%	86,093
Aug 4, 2026	11.96	11.99	11.81	11.85	11.85	1.23%	78,907
Aug 3, 2026	11.96	12.00	11.80	11.91	11.71	0.93%	186,299
Jul 31, 2026	11.90	12.00	11.79	11.80	11.60	-0.17%	383,189
Jul 30, 2026	11.99	11.99	11.80	11.82	11.62	-0.67%	88,025
Jul 29, 2026	11.97	11.99	11.89	11.90	11.70	-	181,469
Jul 28, 2026	11.95	12.00	11.89	11.90	11.70	-	123,478
Jul 27, 2026	11.90	11.98	11.88	11.90	11.70	-0.08%	164,010
Jul 24, 2026	11.95	12.00	11.87	11.91	11.71	0.08%	96,312
Jul 23, 2026	11.85	11.98	11.85	11.90	11.70	0.34%	46,760
Jul 22, 2026	11.90	11.99	11.81	11.86	11.66	-0.34%	33,792
Jul 21, 2026	11.99	12.00	11.86	11.90	11.70	0.17%	47,669
Jul 20, 2026	11.89	12.08	11.85	11.88	11.68	-0.25%	42,950
Jul 17, 2026	12.00	12.00	11.85	11.91	11.71	0.08%	50,211
Jul 16, 2026	11.88	12.00	11.81	11.90	11.70	0.08%	71,523
Jul 15, 2026	11.90	11.90	11.85	11.89	11.69	0.34%	28,765
Jul 14, 2026	11.89	12.00	11.84	11.85	11.65	-0.25%	23,579
Jul 13, 2026	11.80	12.00	11.80	11.88	11.68	-	46,648
Jul 10, 2026	11.95	11.96	11.82	11.88	11.68	-0.17%	43,666
Jul 9, 2026	11.96	11.96	11.75	11.90	11.70	-0.50%	43,756
Jul 8, 2026	11.76	11.96	11.71	11.96	11.75	0.17%	35,113
Jul 7, 2026	11.96	11.96	11.52	11.94	11.74	-0.17%	177,563
Jul 6, 2026	12.00	12.00	11.52	11.96	11.75	-0.33%	105,917
Jul 3, 2026	11.99	12.00	11.52	12.00	11.79	1.52%	1,300,900
Jul 2, 2026	12.00	12.00	11.75	11.82	11.62	-1.09%	30,702
Jul 1, 2026	11.99	11.99	11.94	11.95	11.75	0.08%	25,018
Jun 30, 2026	11.96	11.98	11.81	11.94	11.74	1.27%	19,367
Jun 29, 2026	11.95	12.00	11.71	11.79	11.59	-0.67%	18,282
Jun 26, 2026	11.93	11.99	11.80	11.87	11.67	0.59%	15,688
Jun 25, 2026	11.79	11.96	11.79	11.80	11.60	0.68%	31,812
Jun 24, 2026	11.46	11.96	11.34	11.72	11.52	3.81%	27,881
Jun 23, 2026	11.45	11.62	11.26	11.29	11.10	0.53%	73,559
Jun 22, 2026	11.54	11.69	11.17	11.23	11.04	-0.80%	191,364
Jun 19, 2026	11.73	11.96	11.19	11.32	11.13	-3.99%	109,100
Jun 18, 2026	11.99	12.00	11.70	11.79	11.59	-1.42%	140,360
Jun 17, 2026	12.00	12.00	11.89	11.96	11.75	0.08%	50,219
Jun 16, 2026	11.99	12.00	11.94	11.95	11.75	0.34%	49,383
Jun 15, 2026	11.99	12.00	11.89	11.91	11.71	0.17%	67,329
Jun 12, 2026	11.99	12.00	11.87	11.89	11.69	-0.08%	113,097
Jun 11, 2026	12.00	12.00	11.89	11.90	11.70	-0.17%	54,668
Jun 10, 2026	11.97	12.00	11.90	11.92	11.72	-0.25%	34,254
Jun 9, 2026	11.99	12.00	11.90	11.95	11.75	-0.08%	83,907
Jun 8, 2026	12.00	12.00	11.85	11.96	11.75	0.42%	91,706
Jun 5, 2026	11.99	12.00	11.85	11.91	11.71	-0.42%	82,538
Jun 4, 2026	11.99	12.00	11.83	11.96	11.75	-0.17%	115,206