Fibra Shop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.98	12.00	11.85	11.90	11.90	-0.25%	38,825
Apr 29, 2026	11.99	11.99	11.81	11.93	11.93	-0.08%	24,844
Apr 28, 2026	11.93	12.00	11.80	11.94	11.94	0.25%	21,862
Apr 27, 2026	11.63	12.00	11.60	11.91	11.91	2.67%	44,581
Apr 24, 2026	11.69	11.70	11.59	11.60	11.60	-	31,423
Apr 23, 2026	11.59	11.70	11.46	11.60	11.60	-0.43%	60,004
Apr 22, 2026	11.64	11.70	11.51	11.65	11.65	-0.17%	63,447
Apr 21, 2026	11.67	11.67	11.54	11.67	11.67	0.09%	49,721
Apr 20, 2026	11.50	11.67	11.50	11.66	11.66	-	56,771
Apr 17, 2026	11.67	11.70	11.55	11.66	11.66	-	40,488
Apr 16, 2026	11.66	11.67	11.56	11.66	11.66	0.69%	43,660
Apr 15, 2026	11.70	11.70	11.51	11.58	11.58	-0.77%	45,189
Apr 14, 2026	11.67	11.67	11.50	11.67	11.67	-	69,962
Apr 13, 2026	11.67	11.70	11.57	11.67	11.67	0.09%	81,786
Apr 10, 2026	11.58	11.70	11.51	11.66	11.66	0.69%	47,906
Apr 9, 2026	11.70	11.70	11.50	11.58	11.58	-0.77%	58,991
Apr 8, 2026	11.67	11.67	11.45	11.67	11.67	-0.09%	71,262
Apr 7, 2026	11.70	11.70	11.51	11.68	11.68	0.34%	38,439
Apr 6, 2026	11.50	11.70	11.27	11.64	11.64	2.92%	102,569
Apr 1, 2026	10.99	11.80	10.99	11.31	11.31	4.53%	66,540
Mar 31, 2026	10.78	11.00	10.50	10.82	10.82	0.37%	52,106
Mar 30, 2026	10.79	10.95	10.67	10.78	10.78	1.60%	47,267
Mar 27, 2026	10.71	10.85	10.50	10.61	10.61	-0.84%	37,416
Mar 26, 2026	10.62	10.80	10.49	10.70	10.70	1.52%	60,230
Mar 25, 2026	10.75	10.85	10.49	10.54	10.54	-2.41%	71,818
Mar 24, 2026	10.70	10.85	10.68	10.80	10.80	0.84%	11,669
Mar 23, 2026	10.60	10.80	10.45	10.71	10.71	1.52%	52,997
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