Fibra Shop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	99,462
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%	60,177
May 18, 2026	12.24	12.50	12.07	12.40	12.40	3.33%	97,414
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
Mar 31, 2026	10.78	11.00	10.50	10.82	10.65	0.37%	52,106
Mar 30, 2026	10.79	10.95	10.67	10.78	10.61	1.60%	47,267
Mar 27, 2026	10.71	10.85	10.50	10.61	10.44	-0.84%	37,416
Mar 26, 2026	10.62	10.80	10.49	10.70	10.53	1.52%	60,230
Mar 25, 2026	10.75	10.85	10.49	10.54	10.38	-2.41%	71,818
Mar 24, 2026	10.70	10.85	10.68	10.80	10.63	0.84%	11,669
Mar 23, 2026	10.60	10.80	10.45	10.71	10.54	1.52%	52,997
Mar 20, 2026	10.58	10.60	10.48	10.55	10.39	0.96%	43,780
Mar 19, 2026	10.57	10.60	10.39	10.45	10.29	-1.23%	52,193
Mar 18, 2026	10.59	10.60	10.40	10.58	10.42	1.73%	74,795
Mar 17, 2026	10.32	10.66	10.32	10.40	10.24	0.78%	112,780
Mar 13, 2026	10.47	10.47	10.29	10.32	10.16	-1.24%	38,994
Mar 12, 2026	10.43	10.47	10.24	10.45	10.29	1.26%	45,554
Mar 11, 2026	10.34	10.60	10.03	10.32	10.16	0.19%	49,749
Mar 10, 2026	10.23	10.55	10.23	10.30	10.14	0.19%	21,917