Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 8.950 | 8.950 | 8.880 | 8.950 | 8.950 | 1,903 |
| 2022-07-04 | 8.810 | 9.000 | 8.770 | 9.000 | 9.000 | 3,149 |
| 2022-07-01 | 8.810 | 9.000 | 8.810 | 9.000 | 9.000 | 2,048 |
| 2022-06-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 295 |
| 2022-06-29 | 9.250 | 9.250 | 9.000 | 9.100 | 9.100 | 1,900 |
| 2022-06-28 | 8.850 | 9.480 | 8.650 | 9.400 | 9.400 | 44,068 |
| 2022-06-27 | 9.000 | 9.000 | 8.850 | 8.850 | 8.850 | 11,698 |
| 2022-06-24 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 1,728 |
| 2022-06-23 | 8.730 | 9.000 | 8.700 | 9.000 | 9.000 | 25,724 |
| 2022-06-22 | 9.180 | 9.180 | 8.800 | 9.000 | 9.000 | 44,848 |
| 2022-06-21 | 9.190 | 9.460 | 9.190 | 9.460 | 9.460 | 1,782 |
| 2022-06-20 | 9.470 | 9.700 | 9.440 | 9.460 | 9.460 | 21,999 |
| 2022-06-17 | 8.500 | 9.600 | 8.260 | 9.470 | 9.470 | 189,753 |
| 2022-06-16 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 314 |
| 2022-06-15 | 8.990 | 9.000 | 8.830 | 8.900 | 8.900 | 2,773 |
| 2022-06-14 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2022-06-13 | 9.210 | 9.350 | 8.990 | 8.990 | 8.990 | 7,321 |
| 2022-06-10 | 9.480 | 9.480 | 9.350 | 9.350 | 9.350 | 1,787 |
| 2022-06-09 | 9.420 | 9.420 | 9.000 | 9.350 | 9.350 | 7,896 |
| 2022-06-08 | 9.080 | 9.500 | 9.000 | 9.500 | 9.500 | 31,633 |
| 2022-06-07 | 9.090 | 9.500 | 9.090 | 9.200 | 9.200 | 2,460 |
| 2022-06-06 | 9.150 | 9.150 | 9.100 | 9.100 | 9.100 | 20,181 |
| 2022-06-03 | 8.850 | 9.400 | 8.850 | 9.370 | 9.370 | 5,851 |
| 2022-06-02 | 9.040 | 9.050 | 8.900 | 8.900 | 8.900 | 5,629 |
| 2022-06-01 | 9.400 | 9.400 | 9.320 | 9.320 | 9.320 | 860 |
| 2022-05-31 | 9.750 | 9.750 | 9.500 | 9.540 | 9.540 | 2,998 |
| 2022-05-30 | 9.600 | 9.900 | 9.550 | 9.900 | 9.900 | 2,586 |
| 2022-05-27 | 9.940 | 9.940 | 9.920 | 9.920 | 9.920 | 1,804 |
| 2022-05-26 | 9.600 | 10.150 | 9.500 | 10.150 | 10.150 | 95,307 |
| 2022-05-25 | 9.380 | 9.900 | 9.380 | 9.880 | 9.880 | 127,593 |
| 2022-05-24 | 8.770 | 9.500 | 8.730 | 9.400 | 9.400 | 310,209 |
| 2022-05-23 | 8.800 | 9.000 | 8.490 | 9.000 | 9.000 | 3,156 |
| 2022-05-20 | 9.200 | 9.200 | 8.790 | 9.070 | 9.070 | 6,142 |
| 2022-05-19 | 9.450 | 9.780 | 9.100 | 9.320 | 9.320 | 56,292 |
| 2022-05-18 | 9.250 | 9.950 | 9.200 | 9.670 | 9.670 | 242,684 |
| 2022-05-17 | 9.380 | 9.950 | 9.210 | 9.330 | 9.330 | 211,794 |
| 2022-05-16 | 9.000 | 9.500 | 8.900 | 9.480 | 9.480 | 244,688 |
| 2022-05-13 | 8.210 | 9.000 | 8.210 | 9.000 | 9.000 | 629,478 |
| 2022-05-12 | 8.860 | 9.010 | 8.400 | 8.400 | 8.400 | 105,736 |
| 2022-05-11 | 8.190 | 9.100 | 7.870 | 8.600 | 8.600 | 284,006 |
| 2022-05-10 | 7.800 | 8.400 | 7.800 | 8.300 | 8.300 | 170,147 |
| 2022-05-09 | 7.740 | 8.000 | 7.740 | 7.950 | 7.950 | 84,674 |
| 2022-05-06 | 7.200 | 7.800 | 7.200 | 7.750 | 7.750 | 177,498 |
| 2022-05-05 | 6.550 | 7.260 | 6.550 | 7.200 | 7.200 | 158,211 |
| 2022-05-04 | 6.230 | 6.550 | 6.230 | 6.550 | 6.550 | 102,060 |
| 2022-05-03 | 5.990 | 6.460 | 5.990 | 6.200 | 6.200 | 132,537 |
| 2022-05-02 | 5.850 | 6.200 | 5.850 | 5.990 | 5.990 | 95,209 |
| 2022-04-29 | 5.700 | 5.700 | 5.500 | 5.680 | 5.680 | 4,568 |
| 2022-04-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,641 |
| 2022-04-27 | 5.720 | 5.720 | 5.600 | 5.720 | 5.720 | 10,571 |
| 2022-04-26 | 5.770 | 5.770 | 5.740 | 5.760 | 5.760 | 1,555 |
| 2022-04-25 | 5.710 | 5.800 | 5.710 | 5.800 | 5.800 | 4,725 |
| 2022-04-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,531 |
| 2022-04-21 | 5.820 | 5.890 | 5.800 | 5.850 | 5.850 | 9,845 |
| 2022-04-20 | 5.930 | 5.930 | 5.800 | 5.800 | 5.800 | 2,954 |
| 2022-04-19 | 6.090 | 6.500 | 6.000 | 6.000 | 6.000 | 26,542 |
| 2022-04-18 | 5.800 | 5.830 | 5.700 | 5.830 | 5.830 | 182,645 |
| 2022-04-13 | 5.820 | 5.820 | 5.790 | 5.800 | 5.800 | 7,544 |
| 2022-04-12 | 5.880 | 6.000 | 5.870 | 5.870 | 5.870 | 174,872 |
| 2022-04-11 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 2,365 |
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.