Fibra Plus historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	8.250	8.250	8.220	8.230	8.230	2,630
2022-01-11	8.300	8.300	8.250	8.250	8.250	4,543
2022-01-10	8.400	8.400	8.300	8.300	8.300	1,857
2022-01-07	8.480	8.480	8.410	8.410	8.410	4,203
2022-01-06	8.540	8.540	8.480	8.480	8.480	9,698
2022-01-05	8.300	8.850	8.300	8.310	8.310	8,767
2022-01-04	8.570	8.570	8.400	8.440	8.440	10,820
2022-01-03	9.160	9.160	8.600	8.600	8.600	23,560
2021-12-31	8.430	9.250	8.430	9.170	9.170	66,004
2021-12-30	8.360	8.850	8.360	8.430	8.430	17,409
2021-12-29	8.400	8.400	8.300	8.390	8.390	2,298
2021-12-28	8.460	8.460	8.350	8.400	8.400	7,640
2021-12-27	8.460	8.530	8.450	8.470	8.470	5,460
2021-12-24	8.500	8.500	8.230	8.230	8.230	22,310
2021-12-23	8.720	8.720	8.600	8.600	8.600	5,223
2021-12-22	8.590	8.950	8.560	8.720	8.720	10,685
2021-12-21	8.370	8.700	8.370	8.600	8.600	8,093
2021-12-20	8.380	8.380	8.370	8.370	8.370	2,915
2021-12-17	8.650	8.650	8.360	8.400	8.400	5,282
2021-12-16	8.340	9.000	8.320	8.900	8.900	29,335
2021-12-15	8.600	8.600	8.300	8.550	8.550	31,617
2021-12-14	8.140	8.800	7.920	8.800	8.800	148,433
2021-12-13	8.250	8.250	8.250	8.250	8.250	0
2021-12-10	8.080	8.250	8.080	8.250	8.250	7,567
2021-12-09	8.130	8.330	8.130	8.330	8.330	12,695
2021-12-08	8.150	8.340	8.060	8.340	8.340	31,748
2021-12-07	8.140	8.350	8.140	8.350	8.350	6,391
2021-12-06	8.170	8.300	8.000	8.110	8.110	3,792
2021-12-03	8.440	8.440	8.000	8.180	8.180	17,536
2021-12-02	8.460	8.460	8.320	8.340	8.340	11,466
2021-12-01	8.490	8.490	8.400	8.460	8.460	25,474
2021-11-30	8.750	9.000	8.590	8.600	8.600	35,099
2021-11-29	8.580	8.600	8.450	8.590	8.590	14,177
2021-11-26	8.590	9.050	8.480	8.710	8.710	53,149
2021-11-25	8.660	8.660	8.550	8.590	8.590	15,069
2021-11-24	8.510	8.990	8.100	8.710	8.710	55,161
2021-11-23	8.750	9.000	8.680	8.750	8.750	39,569
2021-11-22	8.900	8.900	8.510	8.850	8.850	37,456
2021-11-19	8.670	9.200	8.670	8.870	8.870	40,857
2021-11-18	8.950	8.950	8.670	8.670	8.670	26,540
2021-11-17	9.100	9.100	9.100	9.100	9.100	0
2021-11-16	9.100	9.100	9.100	9.100	9.100	0
2021-11-12	9.100	9.100	9.100	9.100	9.100	0
2021-11-11	9.100	9.100	9.100	9.100	9.100	0
2021-11-10	9.100	9.100	9.100	9.100	9.100	0
2021-11-09	9.200	9.200	9.100	9.100	9.100	6,409
2021-11-08	9.280	9.500	9.200	9.230	9.230	6,603
2021-11-05	9.470	9.470	9.100	9.270	9.270	22,703
2021-11-04	9.150	10.000	9.150	9.470	9.470	24,665
2021-11-03	9.160	9.180	9.000	9.150	9.150	18,656
2021-11-01	9.280	9.500	9.000	9.300	9.300	16,095
2021-10-29	8.970	9.500	8.970	9.280	9.280	28,574
2021-10-28	9.010	9.010	8.960	8.980	8.980	19,975
2021-10-27	9.280	9.440	8.980	9.000	9.000	22,428
2021-10-26	9.440	9.440	8.900	9.280	9.280	22,173
2021-10-25	9.970	9.970	8.500	9.440	9.440	61,344
2021-10-22	9.900	10.300	9.900	9.970	9.970	26,199
2021-10-21	10.300	10.350	9.760	9.880	9.880	45,825
2021-10-20	13.160	13.160	10.200	10.350	10.350	151,685
2021-10-19	14.160	14.160	13.850	13.850	13.850	2,591

← NewerPage 21 of 22 · 1,263 trading daysOlder →

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.