Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 1,093 |
| 2022-12-22 | 8.210 | 8.800 | 8.210 | 8.800 | 8.800 | 28,569 |
| 2022-12-21 | 8.200 | 8.610 | 8.000 | 8.610 | 8.610 | 13,213 |
| 2022-12-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2022-12-19 | 8.200 | 8.500 | 7.790 | 8.500 | 8.500 | 157,955 |
| 2022-12-16 | 7.490 | 8.300 | 7.490 | 8.300 | 8.300 | 358,263 |
| 2022-12-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-12-14 | 7.600 | 7.600 | 7.470 | 7.500 | 7.500 | 10,415 |
| 2022-12-13 | 7.700 | 8.000 | 7.500 | 8.000 | 8.000 | 20,729 |
| 2022-12-09 | 7.480 | 8.000 | 7.480 | 8.000 | 8.000 | 10,662 |
| 2022-12-08 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 546 |
| 2022-12-07 | 7.460 | 7.490 | 7.200 | 7.490 | 7.490 | 5,792 |
| 2022-12-06 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2022-12-05 | 7.080 | 7.490 | 7.070 | 7.490 | 7.490 | 1,443 |
| 2022-12-02 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 1,020 |
| 2022-12-01 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 3,194 |
| 2022-11-30 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 16,574 |
| 2022-11-29 | 7.150 | 7.150 | 7.020 | 7.080 | 7.080 | 17,768 |
| 2022-11-28 | 7.480 | 7.480 | 7.000 | 7.000 | 7.000 | 4,691 |
| 2022-11-25 | 7.270 | 7.490 | 7.260 | 7.260 | 7.260 | 2,392 |
| 2022-11-24 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2022-11-23 | 7.390 | 7.490 | 7.390 | 7.490 | 7.490 | 7,285 |
| 2022-11-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-11-17 | 7.420 | 7.500 | 7.070 | 7.500 | 7.500 | 5,593 |
| 2022-11-16 | 7.000 | 7.500 | 7.000 | 7.480 | 7.480 | 6,539 |
| 2022-11-15 | 7.450 | 7.500 | 6.990 | 7.000 | 7.000 | 13,187 |
| 2022-11-14 | 7.690 | 7.690 | 7.400 | 7.400 | 7.400 | 8,009 |
| 2022-11-11 | 7.490 | 7.690 | 7.410 | 7.500 | 7.500 | 20,402 |
| 2022-11-10 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 6,947 |
| 2022-11-09 | 7.500 | 7.970 | 7.400 | 7.970 | 7.970 | 7,222 |
| 2022-11-08 | 7.510 | 7.640 | 7.510 | 7.640 | 7.640 | 3,068 |
| 2022-11-07 | 7.500 | 7.700 | 7.500 | 7.700 | 7.700 | 4,175 |
| 2022-11-04 | 7.900 | 7.990 | 7.660 | 7.690 | 7.690 | 5,608 |
| 2022-11-03 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2022-11-01 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2022-10-31 | 7.400 | 7.690 | 7.400 | 7.690 | 7.690 | 1,476 |
| 2022-10-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-10-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,826 |
| 2022-10-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,210 |
| 2022-10-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 410 |
| 2022-10-24 | 7.520 | 7.520 | 7.500 | 7.500 | 7.500 | 2,626 |
| 2022-10-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-10-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-10-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2022-10-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 643 |
| 2022-10-17 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2022-10-14 | 7.810 | 8.000 | 7.780 | 7.780 | 7.780 | 2,397 |
| 2022-10-13 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2022-10-12 | 7.990 | 7.990 | 7.810 | 7.810 | 7.810 | 1,369 |
| 2022-10-11 | 7.690 | 8.000 | 7.690 | 7.850 | 7.850 | 5,815 |
| 2022-10-10 | 7.720 | 7.720 | 7.680 | 7.690 | 7.690 | 2,753 |
| 2022-10-07 | 7.770 | 8.000 | 7.730 | 7.850 | 7.850 | 7,650 |
| 2022-10-06 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2022-10-05 | 7.500 | 7.790 | 7.500 | 7.770 | 7.770 | 1,398 |
| 2022-10-04 | 7.310 | 7.310 | 7.100 | 7.100 | 7.100 | 522 |
| 2022-10-03 | 7.280 | 7.310 | 7.180 | 7.310 | 7.310 | 30,920 |
| 2022-09-30 | 7.520 | 7.520 | 7.240 | 7.270 | 7.270 | 5,534 |
| 2022-09-29 | 7.480 | 7.520 | 7.350 | 7.520 | 7.520 | 2,105 |
| 2022-09-28 | 7.530 | 7.700 | 7.530 | 7.530 | 7.530 | 11,905 |
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.