Fibra Shop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.99	12.00	11.87	11.89	11.89	-0.08%	113,097
Jun 11, 2026	12.00	12.00	11.89	11.90	11.90	-0.17%	54,668
Jun 10, 2026	11.97	12.00	11.90	11.92	11.92	-0.25%	34,254
Jun 9, 2026	11.99	12.00	11.90	11.95	11.95	-0.08%	83,907
Jun 8, 2026	12.00	12.00	11.85	11.96	11.96	0.42%	91,706
Jun 5, 2026	11.99	12.00	11.85	11.91	11.91	-0.42%	82,538
Jun 4, 2026	11.99	12.00	11.83	11.96	11.96	-0.17%	115,206
Jun 3, 2026	12.25	12.25	11.91	11.98	11.98	-0.83%	180,006
Jun 2, 2026	12.20	12.27	12.04	12.08	12.08	0.42%	45,094
Jun 1, 2026	12.33	12.33	11.83	12.03	12.03	-0.50%	196,946
May 29, 2026	12.28	12.34	12.06	12.09	12.09	-0.58%	106,002
May 28, 2026	12.40	12.53	12.00	12.16	12.16	-0.08%	109,311
May 27, 2026	12.30	12.30	11.93	12.17	12.17	-0.57%	261,236
May 26, 2026	13.05	13.10	12.06	12.24	12.24	-4.38%	237,765
May 25, 2026	12.95	13.10	12.67	12.80	12.80	0.31%	72,869
May 22, 2026	12.84	12.95	12.59	12.76	12.76	1.35%	123,476
May 21, 2026	12.70	12.95	12.50	12.59	12.59	-1.64%	99,514
May 20, 2026	12.50	12.80	12.45	12.80	12.80	2.40%	160,187
May 19, 2026	12.50	12.50	12.30	12.50	12.50	0.81%	61,381
May 18, 2026	12.24	12.50	12.07	12.40	12.40	3.33%	97,561
May 15, 2026	12.39	12.39	11.81	12.00	12.00	-3.69%	110,523
May 14, 2026	12.40	12.71	12.08	12.46	12.46	-0.64%	210,011
May 13, 2026	12.70	12.80	12.21	12.54	12.54	-2.03%	862,163
May 12, 2026	12.55	12.80	12.45	12.80	12.80	1.59%	81,192
May 11, 2026	12.60	12.60	12.33	12.60	12.60	1.58%	59,332
May 8, 2026	12.45	12.60	12.44	12.60	12.40	1.53%	69,200
May 7, 2026	12.39	12.45	12.20	12.41	12.22	2.14%	123,879
May 6, 2026	12.45	12.45	12.02	12.15	11.96	-1.22%	84,800
May 5, 2026	12.25	12.45	12.25	12.30	12.11	-0.65%	67,732
May 4, 2026	11.93	12.50	11.93	12.38	12.19	4.03%	41,522
Apr 30, 2026	11.98	12.00	11.85	11.90	11.71	-0.25%	38,825
Apr 29, 2026	11.99	11.99	11.81	11.93	11.74	-0.08%	24,844
Apr 28, 2026	11.93	12.00	11.80	11.94	11.75	0.25%	21,862
Apr 27, 2026	11.63	12.00	11.60	11.91	11.72	2.67%	44,581
Apr 24, 2026	11.69	11.70	11.59	11.60	11.42	-	31,604
Apr 23, 2026	11.59	11.70	11.46	11.60	11.42	-0.43%	60,004
Apr 22, 2026	11.64	11.70	11.51	11.65	11.47	-0.17%	63,447
Apr 21, 2026	11.67	11.67	11.54	11.67	11.49	0.09%	49,721
Apr 20, 2026	11.50	11.67	11.50	11.66	11.48	-	56,771
Apr 17, 2026	11.67	11.70	11.55	11.66	11.48	-	40,488
Apr 16, 2026	11.66	11.67	11.56	11.66	11.48	0.69%	44,092
Apr 15, 2026	11.70	11.70	11.51	11.58	11.40	-0.77%	45,189
Apr 14, 2026	11.67	11.67	11.50	11.67	11.49	-	69,962
Apr 13, 2026	11.67	11.70	11.57	11.67	11.49	0.09%	81,786
Apr 10, 2026	11.58	11.70	11.51	11.66	11.48	0.69%	47,906
Apr 9, 2026	11.70	11.70	11.50	11.58	11.40	-0.77%	58,991
Apr 8, 2026	11.67	11.67	11.45	11.67	11.49	-0.09%	71,262
Apr 7, 2026	11.70	11.70	11.51	11.68	11.50	0.34%	38,492
Apr 6, 2026	11.50	11.70	11.27	11.64	11.46	2.92%	102,569
Apr 1, 2026	10.99	11.80	10.99	11.31	11.13	4.53%	66,540