Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 8.300 | 8.600 | 8.300 | 8.580 | 8.580 | 6,071 |
| 2024-05-30 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 2,233 |
| 2024-05-29 | 8.610 | 8.610 | 8.560 | 8.560 | 8.560 | 2,802 |
| 2024-05-28 | 8.800 | 8.800 | 8.610 | 8.610 | 8.610 | 1,623 |
| 2024-05-27 | 8.530 | 9.000 | 8.490 | 8.800 | 8.800 | 10,660 |
| 2024-05-24 | 8.800 | 8.800 | 8.470 | 8.540 | 8.540 | 2,881 |
| 2024-05-23 | 8.340 | 8.600 | 8.300 | 8.600 | 8.600 | 15,877 |
| 2024-05-22 | 8.850 | 8.850 | 8.600 | 8.600 | 8.600 | 3,088 |
| 2024-05-21 | 8.600 | 9.200 | 8.590 | 8.810 | 8.810 | 9,740 |
| 2024-05-20 | 8.200 | 8.800 | 8.120 | 8.600 | 8.600 | 15,731 |
| 2024-05-17 | 8.100 | 8.100 | 8.050 | 8.070 | 8.070 | 1,627 |
| 2024-05-16 | 7.850 | 8.000 | 7.610 | 8.000 | 8.000 | 24,117 |
| 2024-05-15 | 7.490 | 8.050 | 7.490 | 8.050 | 8.050 | 6,978 |
| 2024-05-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,263 |
| 2024-05-13 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 1,029 |
| 2024-05-10 | 7.500 | 7.500 | 7.490 | 7.490 | 7.490 | 2,331 |
| 2024-05-09 | 7.100 | 7.800 | 7.100 | 7.500 | 7.500 | 10,358 |
| 2024-05-08 | 7.100 | 8.100 | 7.100 | 7.800 | 7.800 | 21,800 |
| 2024-05-07 | 6.580 | 7.100 | 6.480 | 7.100 | 7.100 | 286,442 |
| 2024-05-06 | 6.680 | 6.680 | 6.530 | 6.590 | 6.590 | 2,660 |
| 2024-05-03 | 6.740 | 6.740 | 6.600 | 6.680 | 6.680 | 3,075 |
| 2024-05-02 | 7.060 | 7.060 | 6.770 | 6.770 | 6.770 | 2,872 |
| 2024-04-30 | 7.340 | 7.350 | 7.080 | 7.080 | 7.080 | 61,557 |
| 2024-04-29 | 7.760 | 7.780 | 7.630 | 7.630 | 7.630 | 7,060 |
| 2024-04-26 | 7.820 | 7.820 | 7.700 | 7.750 | 7.750 | 3,967 |
| 2024-04-25 | 7.690 | 7.690 | 7.670 | 7.690 | 7.690 | 8,633 |
| 2024-04-24 | 8.130 | 8.130 | 7.600 | 8.050 | 8.050 | 12,275 |
| 2024-04-23 | 8.410 | 8.410 | 8.140 | 8.140 | 8.140 | 960 |
| 2024-04-22 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 218 |
| 2024-04-19 | 8.500 | 8.500 | 8.350 | 8.410 | 8.410 | 1,902 |
| 2024-04-18 | 8.530 | 8.530 | 8.480 | 8.500 | 8.500 | 24,162 |
| 2024-04-17 | 8.580 | 8.580 | 8.520 | 8.530 | 8.530 | 10,896 |
| 2024-04-16 | 8.940 | 8.940 | 8.560 | 8.850 | 8.850 | 25,549 |
| 2024-04-15 | 8.960 | 8.960 | 8.500 | 8.950 | 8.950 | 229,557 |
| 2024-04-12 | 7.910 | 8.960 | 7.910 | 8.960 | 8.960 | 245,369 |
| 2024-04-11 | 8.100 | 8.100 | 7.800 | 7.800 | 7.800 | 4,335 |
| 2024-04-10 | 8.090 | 8.090 | 7.900 | 8.000 | 8.000 | 10,035 |
| 2024-04-09 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 694 |
| 2024-04-08 | 8.000 | 8.150 | 7.800 | 8.150 | 8.150 | 26,399 |
| 2024-04-05 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 743 |
| 2024-04-04 | 8.190 | 8.190 | 7.950 | 8.100 | 8.100 | 3,793 |
| 2024-04-03 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 16,356 |
| 2024-04-02 | 8.250 | 8.250 | 8.000 | 8.190 | 8.190 | 5,636 |
| 2024-04-01 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 831 |
| 2024-03-27 | 8.350 | 8.350 | 8.100 | 8.100 | 8.100 | 1,419 |
| 2024-03-26 | 8.100 | 8.100 | 8.080 | 8.080 | 8.080 | 35,197 |
| 2024-03-25 | 8.490 | 8.490 | 8.080 | 8.080 | 8.080 | 19,135 |
| 2024-03-22 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 3,174 |
| 2024-03-21 | 8.100 | 8.500 | 8.070 | 8.500 | 8.500 | 13,184 |
| 2024-03-20 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 1,773 |
| 2024-03-19 | 8.300 | 8.350 | 8.190 | 8.350 | 8.350 | 13,249 |
| 2024-03-15 | 8.350 | 8.350 | 8.100 | 8.200 | 8.200 | 3,377 |
| 2024-03-14 | 8.340 | 8.350 | 8.200 | 8.300 | 8.300 | 3,371 |
| 2024-03-13 | 8.340 | 8.350 | 8.270 | 8.350 | 8.350 | 3,981 |
| 2024-03-12 | 8.380 | 8.400 | 8.340 | 8.350 | 8.350 | 4,219 |
| 2024-03-11 | 7.890 | 8.400 | 7.880 | 8.200 | 8.200 | 19,993 |
| 2024-03-08 | 8.160 | 8.500 | 7.900 | 7.900 | 7.900 | 15,665 |
| 2024-03-07 | 7.850 | 8.170 | 7.850 | 8.140 | 8.140 | 27,334 |
| 2024-03-06 | 7.600 | 8.170 | 7.600 | 7.600 | 7.600 | 7,217 |
| 2024-03-05 | 7.300 | 8.000 | 7.300 | 7.600 | 7.600 | 36,161 |
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.