Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.850 | 7.850 | 7.590 | 7.600 | 7.600 | 10,352 |
| 2024-08-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,323 |
| 2024-08-21 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 7,773 |
| 2024-08-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 395 |
| 2024-08-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,056 |
| 2024-08-16 | 7.800 | 7.800 | 7.690 | 7.690 | 7.690 | 6,749 |
| 2024-08-15 | 7.680 | 7.900 | 7.620 | 7.680 | 7.680 | 32,030 |
| 2024-08-14 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2,843 |
| 2024-08-13 | 7.800 | 7.800 | 7.690 | 7.700 | 7.700 | 23,218 |
| 2024-08-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,084 |
| 2024-08-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 6,134 |
| 2024-08-08 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 6,862 |
| 2024-08-07 | 7.950 | 7.950 | 7.910 | 7.940 | 7.940 | 4,494 |
| 2024-08-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 10,609 |
| 2024-08-05 | 8.100 | 8.120 | 7.950 | 7.950 | 7.950 | 19,736 |
| 2024-08-02 | 7.940 | 8.200 | 7.930 | 8.120 | 8.120 | 15,635 |
| 2024-08-01 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 10,814 |
| 2024-07-31 | 8.200 | 8.200 | 8.140 | 8.200 | 8.200 | 9,717 |
| 2024-07-30 | 8.010 | 8.450 | 8.000 | 8.450 | 8.450 | 17,347 |
| 2024-07-29 | 8.300 | 8.300 | 8.010 | 8.010 | 8.010 | 8,279 |
| 2024-07-26 | 8.080 | 8.390 | 8.000 | 8.390 | 8.390 | 21,078 |
| 2024-07-25 | 8.350 | 8.380 | 8.000 | 8.080 | 8.080 | 15,473 |
| 2024-07-24 | 8.340 | 8.450 | 8.050 | 8.450 | 8.450 | 13,243 |
| 2024-07-23 | 7.930 | 8.400 | 7.800 | 8.400 | 8.400 | 47,750 |
| 2024-07-22 | 8.000 | 8.000 | 7.920 | 7.930 | 7.930 | 17,658 |
| 2024-07-19 | 8.180 | 8.180 | 7.940 | 7.950 | 7.950 | 3,385 |
| 2024-07-18 | 7.950 | 8.450 | 7.870 | 8.450 | 8.450 | 28,151 |
| 2024-07-17 | 8.000 | 8.000 | 7.930 | 7.950 | 7.950 | 19,953 |
| 2024-07-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 3,677 |
| 2024-07-15 | 8.000 | 8.000 | 7.980 | 7.990 | 7.990 | 3,820 |
| 2024-07-12 | 8.240 | 8.240 | 7.980 | 8.000 | 8.000 | 57,799 |
| 2024-07-11 | 8.250 | 8.250 | 8.200 | 8.240 | 8.240 | 12,791 |
| 2024-07-10 | 8.300 | 8.300 | 8.000 | 8.250 | 8.250 | 18,331 |
| 2024-07-09 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 3,109 |
| 2024-07-08 | 8.440 | 8.450 | 8.430 | 8.450 | 8.450 | 43,200 |
| 2024-07-05 | 8.600 | 8.600 | 8.350 | 8.540 | 8.540 | 7,590 |
| 2024-07-04 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 14,693 |
| 2024-07-03 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 16,633 |
| 2024-07-02 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 1,638 |
| 2024-07-01 | 8.370 | 8.850 | 8.360 | 8.850 | 8.850 | 18,073 |
| 2024-06-28 | 8.570 | 8.850 | 8.370 | 8.370 | 8.370 | 14,973 |
| 2024-06-27 | 8.850 | 8.850 | 8.570 | 8.570 | 8.570 | 2,423 |
| 2024-06-26 | 8.200 | 8.850 | 8.190 | 8.850 | 8.850 | 38,369 |
| 2024-06-25 | 8.300 | 8.300 | 8.210 | 8.210 | 8.210 | 2,643 |
| 2024-06-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 609 |
| 2024-06-21 | 8.550 | 8.550 | 8.520 | 8.520 | 8.520 | 20,774 |
| 2024-06-20 | 8.730 | 8.730 | 8.460 | 8.460 | 8.460 | 1,915 |
| 2024-06-19 | 7.990 | 8.700 | 7.950 | 8.700 | 8.700 | 48,861 |
| 2024-06-18 | 8.000 | 8.000 | 7.910 | 7.990 | 7.990 | 11,983 |
| 2024-06-17 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 963 |
| 2024-06-14 | 8.300 | 8.300 | 8.000 | 8.250 | 8.250 | 3,293 |
| 2024-06-13 | 8.560 | 8.560 | 8.290 | 8.290 | 8.290 | 658 |
| 2024-06-12 | 7.950 | 8.660 | 7.950 | 8.580 | 8.580 | 9,858 |
| 2024-06-11 | 8.380 | 8.380 | 7.900 | 7.900 | 7.900 | 2,187 |
| 2024-06-10 | 8.380 | 8.850 | 8.240 | 8.610 | 8.610 | 6,770 |
| 2024-06-07 | 7.980 | 8.400 | 7.960 | 8.400 | 8.400 | 10,361 |
| 2024-06-06 | 8.250 | 8.250 | 7.970 | 8.000 | 8.000 | 6,645 |
| 2024-06-05 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 615 |
| 2024-06-04 | 8.320 | 8.320 | 8.300 | 8.300 | 8.300 | 1,034 |
| 2024-06-03 | 8.580 | 8.580 | 8.320 | 8.320 | 8.320 | 5,809 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.