Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.090 | 5.090 | 5.010 | 5.090 | 5.090 | 41,481 |
| 2026-07-22 | 5.040 | 5.090 | 5.030 | 5.090 | 5.090 | 41,235 |
| 2026-07-21 | 5.060 | 5.060 | 4.990 | 5.040 | 5.040 | 59,010 |
| 2026-07-20 | 5.110 | 5.110 | 5.020 | 5.060 | 5.060 | 9,490 |
| 2026-07-17 | 5.040 | 5.150 | 5.000 | 5.150 | 5.150 | 31,999 |
| 2026-07-16 | 5.050 | 5.050 | 5.000 | 5.040 | 5.040 | 74,003 |
| 2026-07-15 | 5.040 | 5.050 | 4.990 | 5.050 | 5.050 | 61,498 |
| 2026-07-14 | 5.050 | 5.050 | 4.980 | 5.040 | 5.040 | 59,252 |
| 2026-07-13 | 5.050 | 5.050 | 5.040 | 5.040 | 5.040 | 2,264 |
| 2026-07-10 | 5.050 | 5.070 | 4.990 | 5.050 | 5.050 | 45,650 |
| 2026-07-09 | 5.060 | 5.060 | 5.040 | 5.060 | 5.060 | 24,875 |
| 2026-07-08 | 5.010 | 5.060 | 4.870 | 5.050 | 5.050 | 55,271 |
| 2026-07-07 | 5.070 | 5.070 | 5.020 | 5.060 | 5.060 | 43,827 |
| 2026-07-06 | 5.040 | 5.090 | 5.020 | 5.070 | 5.070 | 35,494 |
| 2026-07-03 | 5.050 | 5.070 | 5.010 | 5.040 | 5.040 | 36,718 |
| 2026-07-02 | 5.150 | 5.150 | 5.020 | 5.020 | 5.020 | 51,905 |
| 2026-07-01 | 5.040 | 5.120 | 5.000 | 5.120 | 5.120 | 28,975 |
| 2026-06-30 | 5.100 | 5.100 | 4.870 | 5.040 | 5.040 | 71,447 |
| 2026-06-29 | 5.080 | 5.100 | 5.020 | 5.080 | 5.080 | 37,067 |
| 2026-06-26 | 5.170 | 5.170 | 5.030 | 5.150 | 5.150 | 33,765 |
| 2026-06-25 | 5.150 | 5.240 | 5.020 | 5.150 | 5.150 | 27,142 |
| 2026-06-24 | 5.490 | 5.750 | 5.080 | 5.120 | 5.120 | 82,740 |
| 2026-06-23 | 5.400 | 5.760 | 5.190 | 5.750 | 5.750 | 33,032 |
| 2026-06-22 | 5.000 | 5.690 | 5.000 | 5.470 | 5.470 | 77,731 |
| 2026-06-19 | 5.070 | 6.000 | 4.970 | 5.000 | 5.000 | 767,816 |
| 2026-06-18 | 5.100 | 5.100 | 4.900 | 5.040 | 5.040 | 105,102 |
| 2026-06-17 | 5.080 | 5.100 | 5.040 | 5.100 | 5.100 | 40,188 |
| 2026-06-16 | 5.070 | 5.120 | 5.030 | 5.090 | 5.090 | 85,961 |
| 2026-06-15 | 5.190 | 5.190 | 5.010 | 5.010 | 5.010 | 36,190 |
| 2026-06-12 | 5.020 | 5.230 | 4.980 | 5.200 | 5.200 | 124,799 |
| 2026-06-11 | 5.080 | 5.080 | 5.010 | 5.020 | 5.020 | 125,113 |
| 2026-06-10 | 5.160 | 5.250 | 5.050 | 5.090 | 5.090 | 37,254 |
| 2026-06-09 | 5.030 | 5.080 | 5.030 | 5.080 | 5.080 | 56,349 |
| 2026-06-08 | 5.080 | 5.080 | 5.040 | 5.080 | 5.080 | 24,991 |
| 2026-06-05 | 5.080 | 5.160 | 4.990 | 5.150 | 5.150 | 246,365 |
| 2026-06-04 | 5.080 | 5.160 | 5.000 | 5.000 | 5.000 | 129,790 |
| 2026-06-03 | 5.080 | 5.100 | 5.050 | 5.100 | 5.100 | 68,212 |
| 2026-06-02 | 5.080 | 5.080 | 5.050 | 5.080 | 5.080 | 61,747 |
| 2026-06-01 | 5.100 | 5.100 | 5.070 | 5.070 | 5.070 | 62,140 |
| 2026-05-29 | 5.110 | 5.110 | 5.050 | 5.080 | 5.080 | 58,862 |
| 2026-05-28 | 5.050 | 5.140 | 5.040 | 5.100 | 5.100 | 114,593 |
| 2026-05-27 | 5.180 | 5.180 | 5.050 | 5.090 | 5.090 | 109,048 |
| 2026-05-26 | 5.140 | 5.140 | 5.040 | 5.100 | 5.100 | 115,900 |
| 2026-05-25 | 5.120 | 5.120 | 5.110 | 5.110 | 5.110 | 27,088 |
| 2026-05-22 | 5.160 | 5.160 | 5.040 | 5.120 | 5.120 | 42,190 |
| 2026-05-21 | 5.160 | 5.190 | 5.000 | 5.160 | 5.160 | 874,443 |
| 2026-05-20 | 5.110 | 5.150 | 5.050 | 5.110 | 5.110 | 46,511 |
| 2026-05-19 | 5.250 | 5.250 | 5.170 | 5.230 | 5.230 | 31,212 |
| 2026-05-18 | 5.330 | 5.330 | 5.210 | 5.270 | 5.270 | 53,635 |
| 2026-05-15 | 5.170 | 5.450 | 5.020 | 5.280 | 5.280 | 88,581 |
| 2026-05-14 | 5.230 | 5.230 | 5.020 | 5.020 | 5.020 | 143,440 |
| 2026-05-13 | 5.140 | 5.240 | 5.000 | 5.200 | 5.200 | 51,260 |
| 2026-05-12 | 5.180 | 5.220 | 5.020 | 5.020 | 5.020 | 68,762 |
| 2026-05-11 | 5.240 | 5.240 | 5.140 | 5.190 | 5.190 | 29,319 |
| 2026-05-08 | 5.340 | 5.360 | 5.230 | 5.240 | 5.240 | 29,378 |
| 2026-05-07 | 5.340 | 5.360 | 5.300 | 5.340 | 5.340 | 26,313 |
| 2026-05-06 | 5.340 | 5.360 | 5.340 | 5.360 | 5.360 | 13,403 |
| 2026-05-05 | 5.360 | 5.360 | 5.350 | 5.350 | 5.350 | 31,303 |
| 2026-05-04 | 5.390 | 5.390 | 5.360 | 5.360 | 5.360 | 50,808 |
| 2026-04-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 439 |
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.