Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 7.530 | 7.700 | 7.530 | 7.530 | 7.530 | 11,905 |
| 2022-09-27 | 7.800 | 7.800 | 7.610 | 7.700 | 7.700 | 1,817 |
| 2022-09-26 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 800 |
| 2022-09-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2022-09-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 1,204 |
| 2022-09-21 | 7.950 | 7.990 | 7.950 | 7.990 | 7.990 | 865 |
| 2022-09-20 | 7.850 | 7.950 | 7.670 | 7.950 | 7.950 | 8,655 |
| 2022-09-19 | 7.900 | 7.900 | 7.880 | 7.880 | 7.880 | 324 |
| 2022-09-15 | 7.950 | 7.950 | 7.820 | 7.900 | 7.900 | 1,487 |
| 2022-09-14 | 7.760 | 8.000 | 7.680 | 8.000 | 8.000 | 8,246 |
| 2022-09-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-12 | 8.000 | 8.000 | 7.740 | 8.000 | 8.000 | 1,885 |
| 2022-09-09 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 274 |
| 2022-09-08 | 7.750 | 8.000 | 7.680 | 8.000 | 8.000 | 25,526 |
| 2022-09-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-09-05 | 7.770 | 8.000 | 7.770 | 8.000 | 8.000 | 16,899 |
| 2022-09-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-09-01 | 7.580 | 7.900 | 7.580 | 7.900 | 7.900 | 3,511 |
| 2022-08-31 | 7.750 | 7.900 | 7.710 | 7.710 | 7.710 | 14,228 |
| 2022-08-30 | 7.510 | 7.900 | 7.510 | 7.900 | 7.900 | 13,129 |
| 2022-08-29 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 1,454 |
| 2022-08-26 | 7.880 | 7.880 | 7.860 | 7.880 | 7.880 | 746 |
| 2022-08-25 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-08-24 | 8.000 | 8.400 | 8.000 | 8.400 | 8.400 | 3,790 |
| 2022-08-23 | 7.840 | 8.000 | 7.630 | 8.000 | 8.000 | 10,028 |
| 2022-08-22 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 1,171 |
| 2022-08-19 | 7.700 | 8.080 | 7.610 | 8.000 | 8.000 | 58,267 |
| 2022-08-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 5,329 |
| 2022-08-17 | 7.810 | 7.810 | 7.750 | 7.750 | 7.750 | 3,843 |
| 2022-08-16 | 7.820 | 7.900 | 7.690 | 7.690 | 7.690 | 3,835 |
| 2022-08-15 | 7.930 | 7.930 | 7.800 | 7.810 | 7.810 | 8,787 |
| 2022-08-12 | 8.000 | 8.000 | 7.900 | 7.930 | 7.930 | 6,788 |
| 2022-08-11 | 8.080 | 8.080 | 7.920 | 8.000 | 8.000 | 9,244 |
| 2022-08-10 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 206 |
| 2022-08-09 | 8.260 | 8.300 | 7.810 | 8.300 | 8.300 | 6,016 |
| 2022-08-08 | 8.210 | 8.300 | 8.030 | 8.290 | 8.290 | 18,622 |
| 2022-08-05 | 8.210 | 8.300 | 8.210 | 8.270 | 8.270 | 10,008 |
| 2022-08-04 | 8.220 | 8.350 | 8.220 | 8.340 | 8.340 | 1,681 |
| 2022-08-03 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2022-08-02 | 8.320 | 8.470 | 8.300 | 8.470 | 8.470 | 3,623 |
| 2022-08-01 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2022-07-29 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2022-07-28 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 714 |
| 2022-07-27 | 8.550 | 8.600 | 8.550 | 8.600 | 8.600 | 1,144 |
| 2022-07-26 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 268 |
| 2022-07-25 | 8.650 | 8.650 | 8.450 | 8.650 | 8.650 | 6,303 |
| 2022-07-22 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2022-07-21 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2022-07-20 | 8.660 | 9.000 | 8.660 | 8.920 | 8.920 | 2,372 |
| 2022-07-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 740 |
| 2022-07-18 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 1,299 |
| 2022-07-15 | 9.000 | 9.000 | 8.870 | 8.870 | 8.870 | 2,324 |
| 2022-07-14 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 54,964 |
| 2022-07-13 | 8.450 | 8.700 | 8.300 | 8.700 | 8.700 | 32,413 |
| 2022-07-12 | 8.100 | 8.700 | 8.050 | 8.550 | 8.550 | 88,468 |
| 2022-07-11 | 8.380 | 8.380 | 8.300 | 8.350 | 8.350 | 3,645 |
| 2022-07-08 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 0 |
| 2022-07-07 | 8.770 | 8.770 | 8.610 | 8.650 | 8.650 | 2,610 |
| 2022-07-06 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 634 |
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.