Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.470 | 5.470 | 5.360 | 5.400 | 5.400 | 3,722 |
| 2023-09-07 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 986 |
| 2023-09-06 | 5.430 | 5.430 | 5.330 | 5.340 | 5.340 | 8,327 |
| 2023-09-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 336 |
| 2023-09-04 | 5.390 | 5.400 | 5.390 | 5.400 | 5.400 | 1,203 |
| 2023-09-01 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1,849 |
| 2023-08-31 | 5.400 | 5.470 | 5.350 | 5.470 | 5.470 | 1,469 |
| 2023-08-30 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,462 |
| 2023-08-29 | 5.480 | 5.480 | 5.380 | 5.460 | 5.460 | 8,161 |
| 2023-08-28 | 5.300 | 5.500 | 5.300 | 5.480 | 5.480 | 9,636 |
| 2023-08-25 | 5.400 | 5.400 | 5.350 | 5.360 | 5.360 | 13,632 |
| 2023-08-24 | 5.540 | 5.550 | 5.530 | 5.530 | 5.530 | 4,871 |
| 2023-08-23 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 1,166 |
| 2023-08-22 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 19,223 |
| 2023-08-21 | 5.530 | 5.870 | 5.500 | 5.850 | 5.850 | 5,770 |
| 2023-08-18 | 5.780 | 5.780 | 5.560 | 5.560 | 5.560 | 2,401 |
| 2023-08-17 | 5.630 | 5.800 | 5.580 | 5.800 | 5.800 | 15,080 |
| 2023-08-16 | 5.900 | 5.900 | 5.450 | 5.500 | 5.500 | 22,338 |
| 2023-08-15 | 5.980 | 6.000 | 5.800 | 5.800 | 5.800 | 22,488 |
| 2023-08-14 | 5.940 | 5.990 | 5.940 | 5.990 | 5.990 | 86,067 |
| 2023-08-11 | 6.140 | 6.140 | 5.900 | 5.930 | 5.930 | 11,081 |
| 2023-08-10 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 378 |
| 2023-08-09 | 6.260 | 6.260 | 6.230 | 6.230 | 6.230 | 1,000 |
| 2023-08-08 | 6.080 | 6.490 | 6.050 | 6.480 | 6.480 | 94,363 |
| 2023-08-07 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 742 |
| 2023-08-04 | 5.830 | 6.100 | 5.550 | 6.000 | 6.000 | 140,411 |
| 2023-08-03 | 6.090 | 6.090 | 5.700 | 5.800 | 5.800 | 5,936 |
| 2023-08-02 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 419 |
| 2023-08-01 | 6.190 | 6.190 | 6.100 | 6.100 | 6.100 | 4,615 |
| 2023-07-31 | 6.390 | 6.390 | 6.090 | 6.090 | 6.090 | 2,457 |
| 2023-07-28 | 6.280 | 6.390 | 6.200 | 6.390 | 6.390 | 4,900 |
| 2023-07-27 | 6.480 | 6.480 | 6.440 | 6.440 | 6.440 | 911 |
| 2023-07-26 | 6.240 | 6.430 | 6.240 | 6.430 | 6.430 | 2,107 |
| 2023-07-25 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,212 |
| 2023-07-24 | 6.530 | 6.530 | 6.190 | 6.200 | 6.200 | 17,864 |
| 2023-07-21 | 6.700 | 6.740 | 6.700 | 6.740 | 6.740 | 2,359 |
| 2023-07-20 | 6.400 | 6.790 | 6.350 | 6.750 | 6.750 | 66,281 |
| 2023-07-19 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 4,693 |
| 2023-07-18 | 6.490 | 6.510 | 6.420 | 6.490 | 6.490 | 75,250 |
| 2023-07-17 | 6.550 | 6.980 | 6.490 | 6.490 | 6.490 | 8,854 |
| 2023-07-14 | 6.000 | 6.500 | 5.850 | 6.500 | 6.500 | 90,065 |
| 2023-07-13 | 5.790 | 6.110 | 5.650 | 6.110 | 6.110 | 72,062 |
| 2023-07-12 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 26,341 |
| 2023-07-11 | 5.580 | 6.010 | 5.430 | 6.000 | 6.000 | 81,729 |
| 2023-07-10 | 5.540 | 5.600 | 5.410 | 5.570 | 5.570 | 7,511 |
| 2023-07-07 | 5.350 | 5.900 | 5.350 | 5.900 | 5.900 | 52,143 |
| 2023-07-06 | 5.120 | 5.800 | 5.040 | 5.800 | 5.800 | 92,003 |
| 2023-07-05 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 41,096 |
| 2023-07-04 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 205,062 |
| 2023-07-03 | 5.190 | 5.190 | 4.850 | 5.000 | 5.000 | 22,583 |
| 2023-06-30 | 4.930 | 5.300 | 4.920 | 5.100 | 5.100 | 157,155 |
| 2023-06-29 | 4.920 | 5.150 | 4.920 | 5.000 | 5.000 | 141,914 |
| 2023-06-28 | 4.710 | 5.000 | 4.290 | 4.930 | 4.930 | 207,550 |
| 2023-06-27 | 4.900 | 5.000 | 4.400 | 4.930 | 4.930 | 324,630 |
| 2023-06-26 | 4.950 | 4.960 | 4.500 | 4.930 | 4.930 | 221,427 |
| 2023-06-23 | 5.280 | 5.280 | 4.950 | 4.950 | 4.950 | 131,794 |
| 2023-06-22 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 878 |
| 2023-06-21 | 5.400 | 5.400 | 5.330 | 5.340 | 5.340 | 65,216 |
| 2023-06-20 | 5.630 | 5.630 | 5.380 | 5.380 | 5.380 | 40,804 |
| 2023-06-19 | 5.670 | 5.890 | 5.650 | 5.650 | 5.650 | 3,290 |
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.