Fibra Shop (BMV:FSHOP13)
Mexico
· Delayed Price · Currency is MXN 8.58
-0.01 (-0.12%)
At close: Dec 5, 2025
Fibra Shop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.67 | 8.67 | 8.57 | 8.58 | 8.58 | -0.12% | 59,824 |
| Dec 4, 2025 | 8.68 | 8.68 | 8.51 | 8.59 | 8.59 | -0.12% | 24,210 |
| Dec 3, 2025 | 8.67 | 8.67 | 8.51 | 8.60 | 8.60 | -0.23% | 21,155 |
| Dec 2, 2025 | 8.70 | 8.70 | 8.60 | 8.62 | 8.62 | - | 25,225 |
| Dec 1, 2025 | 8.70 | 8.70 | 8.56 | 8.62 | 8.62 | -0.35% | 38,772 |
| Nov 28, 2025 | 8.70 | 8.70 | 8.56 | 8.65 | 8.65 | 0.46% | 49,834 |
| Nov 27, 2025 | 8.70 | 8.70 | 8.61 | 8.61 | 8.61 | -0.92% | 30,091 |
| Nov 26, 2025 | 8.68 | 8.70 | 8.60 | 8.69 | 8.69 | - | 29,890 |
| Nov 25, 2025 | 8.69 | 8.70 | 8.60 | 8.69 | 8.69 | - | 80,271 |
| Nov 24, 2025 | 8.62 | 8.70 | 8.60 | 8.69 | 8.69 | 0.81% | 27,324 |
| Nov 21, 2025 | 8.59 | 8.69 | 8.56 | 8.62 | 8.62 | 0.35% | 7,186 |
| Nov 20, 2025 | 8.69 | 8.69 | 8.59 | 8.59 | 8.59 | - | 7,300 |
| Nov 19, 2025 | 8.61 | 8.69 | 8.59 | 8.59 | 8.59 | -1.15% | 14,964 |
| Nov 18, 2025 | 8.68 | 8.77 | 8.52 | 8.69 | 8.69 | -0.23% | 31,643 |
| Nov 14, 2025 | 8.60 | 8.80 | 8.52 | 8.71 | 8.71 | 1.99% | 109,785 |
| Nov 13, 2025 | 8.50 | 8.74 | 8.39 | 8.54 | 8.54 | 0.47% | 110,335 |
| Nov 12, 2025 | 8.56 | 8.62 | 8.49 | 8.50 | 8.50 | -1.05% | 36,037 |
| Nov 11, 2025 | 8.74 | 8.74 | 8.50 | 8.59 | 8.59 | -0.12% | 38,896 |
| Nov 10, 2025 | 8.50 | 8.73 | 8.50 | 8.60 | 8.60 | 1.18% | 78,736 |
| Nov 7, 2025 | 8.87 | 8.94 | 8.49 | 8.50 | 8.50 | -4.39% | 155,319 |
| Nov 6, 2025 | 8.95 | 8.95 | 8.74 | 8.89 | 8.72 | 0.91% | 21,739 |
| Nov 5, 2025 | 8.70 | 9.00 | 8.70 | 8.81 | 8.64 | 1.26% | 17,803 |
| Nov 4, 2025 | 8.90 | 8.90 | 8.61 | 8.70 | 8.53 | -1.25% | 32,102 |
| Nov 3, 2025 | 8.63 | 9.10 | 8.63 | 8.81 | 8.64 | 2.32% | 33,123 |
| Oct 31, 2025 | 8.54 | 8.80 | 8.47 | 8.61 | 8.44 | 1.29% | 45,747 |
| Oct 30, 2025 | 8.49 | 8.50 | 8.32 | 8.50 | 8.33 | -0.12% | 120,561 |
| Oct 29, 2025 | 8.37 | 8.54 | 8.34 | 8.51 | 8.34 | 3.03% | 33,099 |
| Oct 28, 2025 | 8.54 | 8.54 | 7.90 | 8.26 | 8.10 | -3.05% | 225,696 |
| Oct 27, 2025 | 8.55 | 8.55 | 8.45 | 8.52 | 8.35 | 0.83% | 17,365 |
| Oct 24, 2025 | 8.48 | 8.55 | 8.45 | 8.45 | 8.29 | -0.47% | 25,550 |
| Oct 23, 2025 | 8.51 | 8.52 | 8.40 | 8.49 | 8.33 | -0.59% | 209,415 |
| Oct 22, 2025 | 8.30 | 8.54 | 8.13 | 8.54 | 8.37 | 2.89% | 393,265 |
| Oct 21, 2025 | 8.50 | 8.54 | 8.30 | 8.30 | 8.14 | -2.12% | 40,503 |
| Oct 20, 2025 | 8.49 | 8.57 | 8.45 | 8.48 | 8.32 | 1.56% | 24,401 |
| Oct 17, 2025 | 8.59 | 8.65 | 8.30 | 8.35 | 8.19 | -1.88% | 315,569 |
| Oct 16, 2025 | 8.61 | 8.62 | 8.51 | 8.51 | 8.34 | -0.12% | 13,823 |
| Oct 15, 2025 | 8.60 | 8.62 | 8.51 | 8.52 | 8.35 | -0.47% | 29,003 |
| Oct 14, 2025 | 8.56 | 8.61 | 8.50 | 8.56 | 8.39 | -0.12% | 21,998 |
| Oct 13, 2025 | 8.58 | 8.61 | 8.49 | 8.57 | 8.40 | -0.12% | 149,398 |
| Oct 10, 2025 | 8.66 | 8.71 | 8.45 | 8.58 | 8.41 | -0.92% | 165,746 |
| Oct 9, 2025 | 8.65 | 8.67 | 8.56 | 8.66 | 8.49 | -0.23% | 22,117 |
| Oct 8, 2025 | 8.61 | 8.68 | 8.55 | 8.68 | 8.51 | 0.70% | 21,462 |
| Oct 7, 2025 | 8.65 | 8.67 | 8.60 | 8.62 | 8.45 | -0.69% | 38,447 |
| Oct 6, 2025 | 8.69 | 8.69 | 8.60 | 8.68 | 8.51 | 0.12% | 23,054 |
| Oct 3, 2025 | 8.68 | 8.69 | 8.58 | 8.67 | 8.50 | - | 26,098 |
| Oct 2, 2025 | 8.75 | 8.80 | 8.59 | 8.67 | 8.50 | 0.12% | 20,143 |
| Oct 1, 2025 | 8.71 | 8.71 | 8.60 | 8.66 | 8.49 | 0.81% | 20,763 |
| Sep 30, 2025 | 8.62 | 8.72 | 8.59 | 8.59 | 8.42 | -0.58% | 44,152 |
| Sep 29, 2025 | 8.64 | 8.79 | 8.62 | 8.64 | 8.47 | - | 43,549 |
| Sep 26, 2025 | 8.67 | 8.67 | 8.54 | 8.64 | 8.47 | -0.12% | 24,889 |