Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 5.000 | 5.000 | 4.930 | 4.990 | 4.990 | 50,049 |
| 2023-12-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 9,040 |
| 2023-12-01 | 5.150 | 5.150 | 5.000 | 5.050 | 5.050 | 10,110 |
| 2023-11-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,404 |
| 2023-11-29 | 5.190 | 5.190 | 4.980 | 5.120 | 5.120 | 7,234 |
| 2023-11-28 | 5.220 | 5.220 | 5.070 | 5.190 | 5.190 | 15,251 |
| 2023-11-27 | 4.950 | 5.400 | 4.950 | 5.200 | 5.200 | 8,252 |
| 2023-11-24 | 5.100 | 5.100 | 4.950 | 4.950 | 4.950 | 6,641 |
| 2023-11-23 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 3,263 |
| 2023-11-22 | 5.110 | 5.190 | 4.910 | 4.930 | 4.930 | 6,712 |
| 2023-11-21 | 4.960 | 5.300 | 4.960 | 5.110 | 5.110 | 5,357 |
| 2023-11-17 | 4.970 | 4.970 | 4.950 | 4.960 | 4.960 | 5,884 |
| 2023-11-16 | 4.970 | 4.970 | 4.900 | 4.940 | 4.940 | 24,331 |
| 2023-11-15 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 2,694 |
| 2023-11-14 | 4.980 | 4.980 | 4.960 | 4.970 | 4.970 | 1,478 |
| 2023-11-13 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 2,016 |
| 2023-11-10 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 2,362 |
| 2023-11-09 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 9,275 |
| 2023-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 591 |
| 2023-11-07 | 4.990 | 5.000 | 4.870 | 5.000 | 5.000 | 15,724 |
| 2023-11-06 | 4.980 | 4.980 | 4.870 | 4.880 | 4.880 | 4,824 |
| 2023-11-03 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 1,229 |
| 2023-11-01 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 500 |
| 2023-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 247 |
| 2023-10-30 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 747 |
| 2023-10-27 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 2,758 |
| 2023-10-26 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 2,121 |
| 2023-10-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 524 |
| 2023-10-24 | 5.070 | 5.080 | 5.000 | 5.000 | 5.000 | 2,145 |
| 2023-10-23 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 412 |
| 2023-10-20 | 5.190 | 5.190 | 5.150 | 5.160 | 5.160 | 562 |
| 2023-10-19 | 5.190 | 5.190 | 5.140 | 5.190 | 5.190 | 4,195 |
| 2023-10-18 | 5.190 | 5.190 | 5.160 | 5.180 | 5.180 | 1,342 |
| 2023-10-17 | 5.170 | 5.170 | 5.150 | 5.150 | 5.150 | 1,248 |
| 2023-10-16 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 409 |
| 2023-10-13 | 5.200 | 5.200 | 5.170 | 5.170 | 5.170 | 458 |
| 2023-10-12 | 5.200 | 5.200 | 5.170 | 5.170 | 5.170 | 471 |
| 2023-10-11 | 5.180 | 5.200 | 5.150 | 5.200 | 5.200 | 7,887 |
| 2023-10-10 | 5.200 | 5.200 | 5.190 | 5.200 | 5.200 | 1,017 |
| 2023-10-09 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 721 |
| 2023-10-06 | 5.190 | 5.200 | 5.180 | 5.200 | 5.200 | 1,342 |
| 2023-10-05 | 5.190 | 5.200 | 5.160 | 5.200 | 5.200 | 12,254 |
| 2023-10-04 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 3,366 |
| 2023-10-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,456 |
| 2023-10-02 | 5.240 | 5.240 | 5.190 | 5.200 | 5.200 | 7,747 |
| 2023-09-29 | 5.250 | 5.250 | 5.240 | 5.250 | 5.250 | 1,683 |
| 2023-09-28 | 5.250 | 5.250 | 5.240 | 5.250 | 5.250 | 6,877 |
| 2023-09-27 | 5.250 | 5.250 | 5.220 | 5.250 | 5.250 | 1,183 |
| 2023-09-26 | 5.190 | 5.230 | 5.180 | 5.230 | 5.230 | 5,690 |
| 2023-09-25 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 732 |
| 2023-09-22 | 5.380 | 5.380 | 5.270 | 5.270 | 5.270 | 559 |
| 2023-09-21 | 5.300 | 5.400 | 5.140 | 5.300 | 5.300 | 10,356 |
| 2023-09-20 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 944 |
| 2023-09-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 657 |
| 2023-09-18 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1,277 |
| 2023-09-15 | 5.290 | 5.370 | 5.250 | 5.260 | 5.260 | 2,719 |
| 2023-09-14 | 5.200 | 5.280 | 5.200 | 5.280 | 5.280 | 1,810 |
| 2023-09-13 | 5.340 | 5.340 | 5.180 | 5.180 | 5.180 | 864 |
| 2023-09-12 | 5.390 | 5.390 | 5.340 | 5.340 | 5.340 | 11,209 |
| 2023-09-11 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 3,178 |
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.