Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 439 |
| 2026-04-29 | 5.390 | 5.390 | 5.310 | 5.380 | 5.380 | 44,433 |
| 2026-04-28 | 5.380 | 5.380 | 5.310 | 5.360 | 5.360 | 69,458 |
| 2026-04-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-04-24 | 5.340 | 5.500 | 5.280 | 5.500 | 5.500 | 29,968 |
| 2026-04-23 | 5.360 | 5.360 | 5.210 | 5.340 | 5.340 | 26,157 |
| 2026-04-22 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 45,577 |
| 2026-04-21 | 5.400 | 5.400 | 5.310 | 5.390 | 5.390 | 53,426 |
| 2026-04-20 | 5.350 | 5.430 | 5.350 | 5.400 | 5.400 | 4,512 |
| 2026-04-17 | 5.270 | 5.430 | 5.210 | 5.430 | 5.430 | 43,185 |
| 2026-04-16 | 5.270 | 5.270 | 5.260 | 5.260 | 5.260 | 19,211 |
| 2026-04-15 | 5.270 | 5.270 | 5.260 | 5.260 | 5.260 | 24,293 |
| 2026-04-14 | 5.260 | 5.270 | 5.090 | 5.270 | 5.270 | 39,079 |
| 2026-04-13 | 5.300 | 5.300 | 5.230 | 5.230 | 5.230 | 39,039 |
| 2026-04-10 | 5.270 | 5.280 | 5.270 | 5.280 | 5.280 | 3,156 |
| 2026-04-09 | 5.430 | 5.430 | 5.290 | 5.290 | 5.290 | 45,167 |
| 2026-04-08 | 5.420 | 5.420 | 5.410 | 5.410 | 5.410 | 16,213 |
| 2026-04-07 | 5.490 | 5.500 | 5.350 | 5.500 | 5.500 | 11,414 |
| 2026-04-06 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 18,604 |
| 2026-04-01 | 5.290 | 5.300 | 5.290 | 5.300 | 5.300 | 1,572 |
| 2026-03-31 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 686 |
| 2026-03-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2026-03-27 | 5.210 | 5.240 | 5.210 | 5.240 | 5.240 | 3,809 |
| 2026-03-26 | 5.310 | 5.310 | 5.290 | 5.290 | 5.290 | 31,328 |
| 2026-03-25 | 5.570 | 5.570 | 5.530 | 5.530 | 5.530 | 39,150 |
| 2026-03-24 | 5.450 | 5.700 | 5.400 | 5.500 | 5.500 | 40,008 |
| 2026-03-23 | 5.440 | 5.440 | 5.310 | 5.440 | 5.440 | 20,412 |
| 2026-03-20 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 16,481 |
| 2026-03-19 | 5.110 | 5.700 | 5.110 | 5.700 | 5.700 | 26,203 |
| 2026-03-18 | 5.130 | 5.130 | 5.100 | 5.130 | 5.130 | 63,336 |
| 2026-03-17 | 5.090 | 5.130 | 5.080 | 5.130 | 5.130 | 60,354 |
| 2026-03-13 | 5.110 | 5.130 | 5.110 | 5.130 | 5.130 | 34,903 |
| 2026-03-12 | 5.230 | 5.230 | 5.110 | 5.110 | 5.110 | 42,997 |
| 2026-03-11 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 22,090 |
| 2026-03-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 33,000 |
| 2026-03-09 | 5.240 | 5.240 | 5.150 | 5.200 | 5.200 | 17,410 |
| 2026-03-06 | 5.260 | 5.260 | 5.190 | 5.200 | 5.200 | 46,119 |
| 2026-03-05 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 135 |
| 2026-03-04 | 5.270 | 5.290 | 5.180 | 5.290 | 5.290 | 64,986 |
| 2026-03-03 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 3,160 |
| 2026-03-02 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 11,095 |
| 2026-02-27 | 5.290 | 5.290 | 5.250 | 5.250 | 5.250 | 30,743 |
| 2026-02-26 | 5.400 | 5.400 | 5.290 | 5.290 | 5.290 | 50,482 |
| 2026-02-25 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 29,788 |
| 2026-02-24 | 5.370 | 5.400 | 5.250 | 5.400 | 5.400 | 39,069 |
| 2026-02-23 | 5.420 | 5.420 | 5.280 | 5.290 | 5.290 | 52,608 |
| 2026-02-20 | 5.450 | 5.450 | 5.310 | 5.420 | 5.420 | 77,170 |
| 2026-02-19 | 5.440 | 5.450 | 5.310 | 5.450 | 5.450 | 90,557 |
| 2026-02-18 | 5.450 | 5.450 | 5.310 | 5.450 | 5.450 | 39,260 |
| 2026-02-17 | 5.440 | 5.450 | 5.320 | 5.450 | 5.450 | 24,584 |
| 2026-02-16 | 5.440 | 5.450 | 5.430 | 5.450 | 5.450 | 4,848 |
| 2026-02-13 | 5.310 | 5.440 | 5.310 | 5.440 | 5.440 | 6,173 |
| 2026-02-12 | 5.470 | 5.600 | 5.420 | 5.600 | 5.600 | 18,231 |
| 2026-02-11 | 5.150 | 5.480 | 5.000 | 5.470 | 5.470 | 205,807 |
| 2026-02-10 | 5.430 | 5.430 | 4.900 | 5.140 | 5.140 | 94,123 |
| 2026-02-09 | 5.430 | 5.430 | 5.310 | 5.310 | 5.310 | 29,165 |
| 2026-02-06 | 5.490 | 5.490 | 5.410 | 5.420 | 5.420 | 8,159 |
| 2026-02-05 | 5.500 | 5.550 | 5.460 | 5.550 | 5.550 | 41,524 |
| 2026-02-04 | 5.470 | 5.500 | 5.470 | 5.500 | 5.500 | 2,196 |
| 2026-02-03 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 29,367 |
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.