Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 7.000 | 7.000 | 6.800 | 6.900 | 6.900 | 4,345 |
| 2023-03-17 | 6.980 | 6.980 | 6.950 | 6.960 | 6.960 | 2,986 |
| 2023-03-16 | 7.000 | 7.010 | 6.990 | 7.000 | 7.000 | 5,624 |
| 2023-03-15 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 3,820 |
| 2023-03-14 | 7.000 | 7.200 | 6.980 | 6.980 | 6.980 | 1,986 |
| 2023-03-13 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 2,150 |
| 2023-03-10 | 7.030 | 7.210 | 6.800 | 7.210 | 7.210 | 6,291 |
| 2023-03-09 | 7.020 | 7.030 | 7.020 | 7.030 | 7.030 | 1,654 |
| 2023-03-08 | 7.240 | 7.240 | 6.790 | 7.010 | 7.010 | 29,663 |
| 2023-03-07 | 7.250 | 7.250 | 7.220 | 7.220 | 7.220 | 1,797 |
| 2023-03-06 | 7.440 | 7.440 | 7.400 | 7.400 | 7.400 | 73,513 |
| 2023-03-03 | 7.440 | 7.440 | 7.200 | 7.440 | 7.440 | 86,382 |
| 2023-03-02 | 7.410 | 7.430 | 7.230 | 7.230 | 7.230 | 1,456 |
| 2023-03-01 | 7.300 | 7.440 | 7.220 | 7.220 | 7.220 | 8,052 |
| 2023-02-28 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 471 |
| 2023-02-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 210 |
| 2023-02-24 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 343 |
| 2023-02-23 | 7.250 | 7.450 | 7.220 | 7.450 | 7.450 | 11,912 |
| 2023-02-22 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-02-21 | 7.250 | 7.450 | 6.800 | 7.450 | 7.450 | 12,205 |
| 2023-02-20 | 7.340 | 7.340 | 7.310 | 7.310 | 7.310 | 750 |
| 2023-02-17 | 7.220 | 7.490 | 7.200 | 7.450 | 7.450 | 3,841 |
| 2023-02-16 | 7.390 | 7.430 | 7.060 | 7.430 | 7.430 | 14,513 |
| 2023-02-15 | 7.490 | 7.690 | 7.420 | 7.430 | 7.430 | 9,939 |
| 2023-02-14 | 7.610 | 7.630 | 7.400 | 7.490 | 7.490 | 12,642 |
| 2023-02-13 | 7.710 | 7.710 | 7.690 | 7.690 | 7.690 | 30,560 |
| 2023-02-10 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 264 |
| 2023-02-09 | 7.630 | 7.900 | 7.560 | 7.890 | 7.890 | 9,384 |
| 2023-02-08 | 7.670 | 7.750 | 6.500 | 7.750 | 7.750 | 35,576 |
| 2023-02-07 | 7.700 | 7.810 | 7.600 | 7.700 | 7.700 | 5,638 |
| 2023-02-03 | 7.670 | 7.990 | 7.670 | 7.900 | 7.900 | 6,804 |
| 2023-02-02 | 7.800 | 7.990 | 7.410 | 7.790 | 7.790 | 26,828 |
| 2023-02-01 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-01-31 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 294 |
| 2023-01-30 | 8.010 | 8.010 | 7.970 | 7.970 | 7.970 | 631 |
| 2023-01-27 | 7.960 | 8.250 | 7.940 | 8.010 | 8.010 | 13,348 |
| 2023-01-26 | 7.900 | 8.240 | 7.900 | 7.920 | 7.920 | 10,066 |
| 2023-01-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2023-01-24 | 8.250 | 8.500 | 8.250 | 8.300 | 8.300 | 8,105 |
| 2023-01-23 | 7.860 | 8.350 | 7.860 | 8.350 | 8.350 | 6,274 |
| 2023-01-20 | 7.890 | 7.940 | 7.890 | 7.890 | 7.890 | 2,815 |
| 2023-01-19 | 7.680 | 7.880 | 7.650 | 7.650 | 7.650 | 13,325 |
| 2023-01-18 | 8.010 | 8.300 | 7.610 | 8.100 | 8.100 | 13,656 |
| 2023-01-17 | 8.350 | 8.350 | 8.070 | 8.070 | 8.070 | 9,692 |
| 2023-01-16 | 8.910 | 8.910 | 8.300 | 8.300 | 8.300 | 6,429 |
| 2023-01-13 | 8.710 | 8.750 | 8.710 | 8.710 | 8.710 | 1,024 |
| 2023-01-12 | 8.840 | 9.000 | 8.650 | 8.650 | 8.650 | 25,287 |
| 2023-01-11 | 8.860 | 9.000 | 8.500 | 9.000 | 9.000 | 22,333 |
| 2023-01-10 | 8.810 | 9.200 | 8.810 | 9.200 | 9.200 | 2,084 |
| 2023-01-09 | 8.810 | 8.840 | 8.810 | 8.810 | 8.810 | 1,238 |
| 2023-01-06 | 9.130 | 9.130 | 8.740 | 9.130 | 9.130 | 3,011 |
| 2023-01-05 | 8.950 | 9.490 | 8.760 | 9.200 | 9.200 | 27,293 |
| 2023-01-04 | 8.520 | 8.750 | 8.510 | 8.750 | 8.750 | 3,073 |
| 2023-01-03 | 9.200 | 9.200 | 8.600 | 8.600 | 8.600 | 4,116 |
| 2023-01-02 | 8.900 | 9.490 | 8.900 | 9.490 | 9.490 | 1,475 |
| 2022-12-30 | 8.340 | 9.250 | 8.340 | 9.150 | 9.150 | 63,432 |
| 2022-12-29 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2022-12-28 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 2,162 |
| 2022-12-27 | 8.550 | 8.600 | 8.340 | 8.600 | 8.600 | 5,935 |
| 2022-12-26 | 8.460 | 8.790 | 8.460 | 8.790 | 8.790 | 2,006 |
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.