Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.900 | 5.900 | 5.570 | 5.570 | 5.570 | 4,386 |
| 2023-06-15 | 5.750 | 6.000 | 5.750 | 5.950 | 5.950 | 281,720 |
| 2023-06-14 | 5.790 | 5.790 | 5.770 | 5.770 | 5.770 | 1,747 |
| 2023-06-13 | 6.000 | 6.100 | 5.780 | 5.780 | 5.780 | 31,143 |
| 2023-06-12 | 5.850 | 5.990 | 5.850 | 5.850 | 5.850 | 1,863 |
| 2023-06-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 29,884 |
| 2023-06-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 180 |
| 2023-06-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,179 |
| 2023-06-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,218 |
| 2023-06-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 860 |
| 2023-06-02 | 5.770 | 5.770 | 5.650 | 5.770 | 5.770 | 195,393 |
| 2023-06-01 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 434 |
| 2023-05-31 | 5.780 | 5.780 | 5.650 | 5.780 | 5.780 | 20,983 |
| 2023-05-30 | 5.830 | 5.830 | 5.800 | 5.800 | 5.800 | 1,831 |
| 2023-05-29 | 5.840 | 5.850 | 5.830 | 5.830 | 5.830 | 4,162 |
| 2023-05-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,386 |
| 2023-05-25 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 445 |
| 2023-05-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 321 |
| 2023-05-23 | 5.920 | 5.920 | 5.890 | 5.900 | 5.900 | 4,419 |
| 2023-05-22 | 5.960 | 5.960 | 5.950 | 5.950 | 5.950 | 594 |
| 2023-05-19 | 6.000 | 6.000 | 5.890 | 5.950 | 5.950 | 6,174 |
| 2023-05-18 | 6.090 | 6.090 | 6.000 | 6.000 | 6.000 | 1,898 |
| 2023-05-17 | 6.100 | 6.150 | 6.060 | 6.100 | 6.100 | 3,893 |
| 2023-05-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-05-15 | 6.320 | 6.320 | 6.300 | 6.300 | 6.300 | 15,294 |
| 2023-05-12 | 6.280 | 6.500 | 6.280 | 6.480 | 6.480 | 21,272 |
| 2023-05-11 | 6.290 | 6.300 | 6.290 | 6.300 | 6.300 | 4,876 |
| 2023-05-10 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 1,121 |
| 2023-05-09 | 6.230 | 6.300 | 6.180 | 6.300 | 6.300 | 10,037 |
| 2023-05-08 | 6.280 | 6.280 | 6.050 | 6.050 | 6.050 | 2,910 |
| 2023-05-05 | 6.300 | 6.300 | 6.290 | 6.290 | 6.290 | 4,215 |
| 2023-05-04 | 6.090 | 6.500 | 6.090 | 6.500 | 6.500 | 288,138 |
| 2023-05-03 | 6.120 | 6.120 | 6.090 | 6.090 | 6.090 | 815 |
| 2023-05-02 | 6.160 | 6.160 | 6.110 | 6.110 | 6.110 | 7,680 |
| 2023-04-28 | 6.200 | 6.200 | 6.160 | 6.160 | 6.160 | 5,925 |
| 2023-04-27 | 6.110 | 6.150 | 6.020 | 6.150 | 6.150 | 13,631 |
| 2023-04-26 | 6.230 | 6.440 | 6.100 | 6.100 | 6.100 | 11,696 |
| 2023-04-25 | 6.360 | 6.440 | 6.230 | 6.230 | 6.230 | 8,595 |
| 2023-04-24 | 6.680 | 6.680 | 6.350 | 6.350 | 6.350 | 1,623 |
| 2023-04-21 | 6.350 | 6.350 | 6.340 | 6.340 | 6.340 | 19,508 |
| 2023-04-20 | 6.350 | 6.650 | 6.250 | 6.350 | 6.350 | 11,413 |
| 2023-04-19 | 6.650 | 6.650 | 6.350 | 6.350 | 6.350 | 4,149 |
| 2023-04-18 | 6.840 | 6.850 | 6.800 | 6.850 | 6.850 | 2,827 |
| 2023-04-17 | 6.850 | 6.990 | 6.780 | 6.780 | 6.780 | 10,499 |
| 2023-04-14 | 6.700 | 6.790 | 6.650 | 6.650 | 6.650 | 9,035 |
| 2023-04-13 | 6.700 | 6.700 | 6.670 | 6.670 | 6.670 | 831 |
| 2023-04-12 | 6.450 | 6.900 | 6.450 | 6.900 | 6.900 | 61,038 |
| 2023-04-11 | 6.650 | 6.650 | 6.610 | 6.650 | 6.650 | 4,008 |
| 2023-04-10 | 6.550 | 6.650 | 6.000 | 6.650 | 6.650 | 37,990 |
| 2023-04-05 | 6.780 | 6.780 | 6.750 | 6.750 | 6.750 | 2,484 |
| 2023-04-04 | 6.780 | 6.990 | 6.750 | 6.990 | 6.990 | 3,846 |
| 2023-04-03 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 100 |
| 2023-03-31 | 6.960 | 6.960 | 6.950 | 6.950 | 6.950 | 1,337 |
| 2023-03-30 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 5,132 |
| 2023-03-29 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 216 |
| 2023-03-28 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 266 |
| 2023-03-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,109 |
| 2023-03-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 189 |
| 2023-03-22 | 6.850 | 7.150 | 6.850 | 7.040 | 7.040 | 3,217 |
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.