Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 6.100 | 6.110 | 6.100 | 6.100 | 6.100 | 2,301 |
| 2022-04-07 | 5.610 | 6.370 | 5.600 | 6.150 | 6.150 | 473,246 |
| 2022-04-06 | 5.880 | 5.880 | 5.760 | 5.780 | 5.780 | 9,615 |
| 2022-04-05 | 5.880 | 5.990 | 5.880 | 5.880 | 5.880 | 10,464 |
| 2022-04-04 | 5.940 | 5.980 | 5.800 | 5.870 | 5.870 | 14,993 |
| 2022-04-01 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 17,927 |
| 2022-03-31 | 5.990 | 6.000 | 5.970 | 6.000 | 6.000 | 8,359 |
| 2022-03-30 | 6.150 | 6.150 | 5.840 | 5.900 | 5.900 | 40,709 |
| 2022-03-29 | 6.330 | 6.420 | 6.100 | 6.110 | 6.110 | 14,206 |
| 2022-03-28 | 6.530 | 6.530 | 6.480 | 6.480 | 6.480 | 3,474 |
| 2022-03-25 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 789 |
| 2022-03-24 | 6.750 | 6.750 | 6.600 | 6.600 | 6.600 | 4,185 |
| 2022-03-23 | 6.510 | 6.820 | 6.510 | 6.720 | 6.720 | 2,338 |
| 2022-03-22 | 6.490 | 6.490 | 6.400 | 6.400 | 6.400 | 4,512 |
| 2022-03-18 | 6.280 | 6.520 | 6.280 | 6.510 | 6.510 | 10,521 |
| 2022-03-17 | 6.110 | 6.280 | 6.090 | 6.280 | 6.280 | 11,682 |
| 2022-03-16 | 6.180 | 6.300 | 6.000 | 6.090 | 6.090 | 39,182 |
| 2022-03-15 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 968 |
| 2022-03-14 | 6.390 | 6.390 | 6.370 | 6.370 | 6.370 | 2,032 |
| 2022-03-11 | 6.390 | 6.520 | 6.390 | 6.410 | 6.410 | 5,387 |
| 2022-03-10 | 6.460 | 6.470 | 6.390 | 6.390 | 6.390 | 5,344 |
| 2022-03-09 | 6.550 | 6.550 | 6.520 | 6.520 | 6.520 | 23,962 |
| 2022-03-08 | 6.400 | 6.550 | 6.400 | 6.550 | 6.550 | 10,888 |
| 2022-03-07 | 6.430 | 6.500 | 6.430 | 6.500 | 6.500 | 4,168 |
| 2022-03-04 | 6.610 | 6.800 | 6.600 | 6.600 | 6.600 | 13,335 |
| 2022-03-03 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 352 |
| 2022-03-02 | 6.800 | 6.850 | 6.680 | 6.680 | 6.680 | 8,029 |
| 2022-03-01 | 6.790 | 6.790 | 6.700 | 6.780 | 6.780 | 10,587 |
| 2022-02-28 | 6.820 | 6.820 | 6.560 | 6.800 | 6.800 | 25,283 |
| 2022-02-25 | 6.870 | 6.870 | 6.800 | 6.800 | 6.800 | 17,440 |
| 2022-02-24 | 6.980 | 6.980 | 6.820 | 6.820 | 6.820 | 10,453 |
| 2022-02-23 | 7.040 | 7.070 | 6.970 | 7.070 | 7.070 | 2,803 |
| 2022-02-22 | 7.010 | 7.100 | 7.000 | 7.090 | 7.090 | 2,126 |
| 2022-02-21 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 7,400 |
| 2022-02-18 | 7.120 | 7.140 | 7.120 | 7.140 | 7.140 | 2,212 |
| 2022-02-17 | 7.140 | 7.140 | 7.120 | 7.120 | 7.120 | 3,248 |
| 2022-02-16 | 7.190 | 7.200 | 7.190 | 7.190 | 7.190 | 7,959 |
| 2022-02-15 | 7.230 | 7.230 | 7.200 | 7.220 | 7.220 | 18,308 |
| 2022-02-14 | 7.310 | 7.310 | 7.300 | 7.300 | 7.300 | 696 |
| 2022-02-11 | 7.340 | 7.350 | 7.340 | 7.340 | 7.340 | 1,606 |
| 2022-02-10 | 7.350 | 7.350 | 7.330 | 7.340 | 7.340 | 3,683 |
| 2022-02-09 | 7.400 | 7.400 | 7.320 | 7.320 | 7.320 | 4,193 |
| 2022-02-08 | 7.320 | 7.500 | 7.320 | 7.400 | 7.400 | 3,385 |
| 2022-02-04 | 7.350 | 7.430 | 7.330 | 7.330 | 7.330 | 23,770 |
| 2022-02-03 | 7.320 | 7.430 | 7.320 | 7.350 | 7.350 | 1,828 |
| 2022-02-02 | 7.300 | 7.750 | 7.240 | 7.430 | 7.430 | 12,003 |
| 2022-02-01 | 7.240 | 7.510 | 7.100 | 7.230 | 7.230 | 7,547 |
| 2022-01-31 | 7.530 | 7.530 | 7.450 | 7.450 | 7.450 | 5,512 |
| 2022-01-28 | 7.200 | 7.550 | 7.200 | 7.540 | 7.540 | 3,647 |
| 2022-01-27 | 7.320 | 7.500 | 7.200 | 7.200 | 7.200 | 8,911 |
| 2022-01-26 | 7.390 | 7.800 | 7.340 | 7.350 | 7.350 | 27,334 |
| 2022-01-25 | 7.500 | 7.500 | 6.970 | 7.160 | 7.160 | 26,829 |
| 2022-01-24 | 7.680 | 7.680 | 7.230 | 7.440 | 7.440 | 17,692 |
| 2022-01-21 | 7.850 | 7.850 | 7.760 | 7.770 | 7.770 | 3,013 |
| 2022-01-20 | 7.950 | 7.950 | 7.830 | 7.830 | 7.830 | 11,344 |
| 2022-01-19 | 8.070 | 8.070 | 7.940 | 7.950 | 7.950 | 12,293 |
| 2022-01-18 | 8.130 | 8.130 | 8.050 | 8.090 | 8.090 | 11,839 |
| 2022-01-17 | 8.170 | 8.170 | 8.130 | 8.130 | 8.130 | 4,454 |
| 2022-01-14 | 8.180 | 8.180 | 8.160 | 8.170 | 8.170 | 6,634 |
| 2022-01-13 | 8.230 | 8.230 | 8.170 | 8.180 | 8.180 | 18,139 |
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.