Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 6.990 | 7.500 | 6.950 | 7.300 | 7.300 | 24,153 |
| 2024-03-01 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 18,374 |
| 2024-02-29 | 6.900 | 6.900 | 6.830 | 6.830 | 6.830 | 1,809 |
| 2024-02-28 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 2,304 |
| 2024-02-27 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 754 |
| 2024-02-26 | 6.900 | 6.920 | 6.880 | 6.920 | 6.920 | 28,931 |
| 2024-02-23 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 5,354 |
| 2024-02-22 | 6.520 | 6.900 | 6.520 | 6.900 | 6.900 | 32,926 |
| 2024-02-21 | 6.740 | 6.740 | 6.610 | 6.610 | 6.610 | 1,602 |
| 2024-02-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 905 |
| 2024-02-19 | 6.600 | 6.900 | 6.590 | 6.900 | 6.900 | 6,139 |
| 2024-02-16 | 6.600 | 6.600 | 6.550 | 6.590 | 6.590 | 1,635 |
| 2024-02-15 | 6.600 | 6.600 | 6.360 | 6.600 | 6.600 | 19,493 |
| 2024-02-14 | 6.450 | 6.600 | 6.400 | 6.600 | 6.600 | 33,798 |
| 2024-02-13 | 6.550 | 6.550 | 6.400 | 6.530 | 6.530 | 14,108 |
| 2024-02-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 579 |
| 2024-02-09 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 575 |
| 2024-02-08 | 6.700 | 6.700 | 6.630 | 6.700 | 6.700 | 4,188 |
| 2024-02-07 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 3,502 |
| 2024-02-06 | 6.550 | 6.750 | 6.470 | 6.750 | 6.750 | 43,317 |
| 2024-02-02 | 6.700 | 6.700 | 6.530 | 6.550 | 6.550 | 7,974 |
| 2024-02-01 | 6.340 | 6.990 | 6.300 | 6.750 | 6.750 | 40,619 |
| 2024-01-31 | 6.260 | 6.370 | 6.150 | 6.370 | 6.370 | 9,799 |
| 2024-01-30 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 1,343 |
| 2024-01-29 | 5.890 | 6.600 | 5.800 | 6.440 | 6.440 | 7,593 |
| 2024-01-26 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 1,472 |
| 2024-01-25 | 5.900 | 6.010 | 5.790 | 6.010 | 6.010 | 9,941 |
| 2024-01-24 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 972 |
| 2024-01-23 | 5.700 | 6.000 | 5.690 | 6.000 | 6.000 | 45,404 |
| 2024-01-22 | 5.450 | 6.000 | 5.450 | 5.850 | 5.850 | 46,896 |
| 2024-01-19 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1,593 |
| 2024-01-18 | 5.350 | 5.440 | 5.350 | 5.440 | 5.440 | 2,060 |
| 2024-01-17 | 5.440 | 5.450 | 5.290 | 5.350 | 5.350 | 10,046 |
| 2024-01-16 | 5.450 | 5.450 | 5.360 | 5.440 | 5.440 | 32,244 |
| 2024-01-15 | 5.290 | 5.740 | 5.280 | 5.450 | 5.450 | 25,185 |
| 2024-01-12 | 5.300 | 5.300 | 5.170 | 5.300 | 5.300 | 1,861 |
| 2024-01-11 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,005 |
| 2024-01-10 | 5.260 | 5.380 | 5.160 | 5.350 | 5.350 | 15,085 |
| 2024-01-09 | 5.210 | 5.400 | 5.200 | 5.290 | 5.290 | 19,488 |
| 2024-01-08 | 5.150 | 5.330 | 5.140 | 5.210 | 5.210 | 8,169 |
| 2024-01-05 | 5.150 | 5.150 | 5.140 | 5.140 | 5.140 | 1,429 |
| 2024-01-04 | 5.250 | 5.250 | 5.140 | 5.150 | 5.150 | 42,372 |
| 2024-01-03 | 5.370 | 5.370 | 5.200 | 5.300 | 5.300 | 51,193 |
| 2024-01-02 | 5.060 | 5.650 | 5.050 | 5.650 | 5.650 | 32,512 |
| 2023-12-29 | 5.050 | 5.050 | 4.980 | 5.050 | 5.050 | 2,220 |
| 2023-12-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 536 |
| 2023-12-27 | 5.000 | 5.100 | 4.990 | 5.100 | 5.100 | 3,831 |
| 2023-12-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,190 |
| 2023-12-22 | 4.960 | 4.960 | 4.920 | 4.960 | 4.960 | 10,410 |
| 2023-12-21 | 4.960 | 4.960 | 4.900 | 4.950 | 4.950 | 32,362 |
| 2023-12-20 | 5.000 | 5.000 | 4.900 | 4.960 | 4.960 | 101,458 |
| 2023-12-19 | 5.000 | 5.000 | 4.970 | 5.000 | 5.000 | 33,954 |
| 2023-12-18 | 5.000 | 5.280 | 4.960 | 5.000 | 5.000 | 207,961 |
| 2023-12-15 | 5.090 | 5.090 | 4.850 | 5.000 | 5.000 | 66,542 |
| 2023-12-14 | 5.220 | 5.220 | 5.050 | 5.100 | 5.100 | 6,621 |
| 2023-12-13 | 5.200 | 5.400 | 5.000 | 5.220 | 5.220 | 46,493 |
| 2023-12-11 | 5.000 | 5.500 | 4.990 | 5.200 | 5.200 | 49,124 |
| 2023-12-08 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 130,985 |
| 2023-12-07 | 4.950 | 5.000 | 4.890 | 5.000 | 5.000 | 332,884 |
| 2023-12-06 | 5.000 | 5.000 | 4.940 | 4.950 | 4.950 | 11,863 |
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.