Fibra Shop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.60	11.92	11.60	11.80	11.80	1.37%	68,019
Oct 8, 2026	11.77	11.83	11.51	11.64	11.64	-1.10%	80,334
Oct 7, 2026	11.80	11.89	11.73	11.77	11.77	-0.17%	45,059
Oct 6, 2026	11.76	11.89	11.76	11.79	11.79	-0.08%	47,185
Oct 5, 2026	11.76	11.92	11.75	11.80	11.80	0.85%	46,444
Oct 2, 2026	11.88	11.88	11.61	11.70	11.70	-1.43%	115,834
Oct 1, 2026	11.90	11.90	11.82	11.87	11.87	-0.08%	30,930
Sep 30, 2026	11.86	11.95	11.79	11.88	11.88	0.25%	53,864
Sep 29, 2026	11.90	11.90	11.71	11.85	11.85	0.34%	28,123
Sep 28, 2026	11.90	11.94	11.71	11.81	11.81	-0.34%	45,137
Sep 25, 2026	11.80	11.90	11.70	11.85	11.85	0.51%	29,202
Sep 24, 2026	11.85	11.92	11.77	11.79	11.79	-1.09%	63,537
Sep 23, 2026	11.84	11.95	11.80	11.92	11.92	0.68%	45,750
Sep 22, 2026	11.97	11.97	11.81	11.84	11.84	-0.25%	11,167
Sep 21, 2026	11.98	12.00	11.86	11.87	11.87	-	58,518
Sep 18, 2026	11.98	11.98	11.80	11.87	11.87	-	39,465
Sep 17, 2026	11.95	11.99	11.75	11.87	11.87	0.17%	62,671
Sep 15, 2026	11.99	11.99	11.82	11.85	11.85	-	50,871
Sep 14, 2026	11.83	11.95	11.83	11.85	11.85	-0.42%	50,643
Sep 11, 2026	11.91	11.93	11.80	11.90	11.90	0.42%	52,526
Sep 10, 2026	11.92	12.00	11.66	11.85	11.85	-1.00%	55,907
Sep 9, 2026	11.92	11.99	11.87	11.97	11.97	0.25%	32,369
Sep 8, 2026	11.85	11.96	11.85	11.94	11.94	-0.25%	47,936
Sep 7, 2026	12.00	12.00	11.91	11.97	11.97	0.08%	26,060
Sep 4, 2026	11.89	12.00	11.88	11.96	11.96	0.67%	37,490
Sep 3, 2026	11.98	12.00	11.88	11.88	11.88	-0.83%	58,586
Sep 2, 2026	11.99	11.99	11.83	11.98	11.98	0.34%	54,741
Sep 1, 2026	11.92	12.00	11.87	11.94	11.94	0.84%	86,864
Aug 31, 2026	11.91	12.00	11.81	11.84	11.84	0.42%	52,159
Aug 28, 2026	11.86	12.00	11.40	11.79	11.79	-0.08%	95,202
Aug 27, 2026	11.76	11.90	11.70	11.80	11.80	0.77%	39,884
Aug 26, 2026	11.84	11.93	11.65	11.71	11.71	-0.26%	43,200
Aug 25, 2026	11.89	11.99	11.74	11.74	11.74	-0.76%	138,789
Aug 24, 2026	12.10	12.10	11.80	11.83	11.83	-0.84%	46,887
Aug 21, 2026	12.14	12.14	11.65	11.93	11.93	0.08%	94,485
Aug 20, 2026	11.90	12.18	11.88	11.92	11.92	-0.50%	70,423
Aug 19, 2026	12.04	12.14	11.89	11.98	11.98	-	29,355
Aug 18, 2026	12.08	12.12	11.90	11.98	11.98	-0.83%	47,811
Aug 17, 2026	12.12	12.12	11.90	12.08	12.08	-0.33%	50,951
Aug 14, 2026	12.12	12.12	11.96	12.12	12.12	0.25%	42,945
Aug 13, 2026	12.10	12.15	12.00	12.09	12.09	0.17%	1,060,386
Aug 12, 2026	11.95	12.10	11.93	12.07	12.07	1.00%	31,041
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