Fibra Shop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	11.92	11.99	11.87	11.99	-	1.27%	36,134
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
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