Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.500 | 5.500 | 5.380 | 5.500 | 5.500 | 39,545 |
| 2026-01-29 | 5.500 | 5.500 | 5.370 | 5.380 | 5.380 | 18,640 |
| 2026-01-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 25,413 |
| 2026-01-27 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 31,112 |
| 2026-01-26 | 5.490 | 5.490 | 5.470 | 5.480 | 5.480 | 6,978 |
| 2026-01-23 | 5.500 | 5.500 | 5.400 | 5.480 | 5.480 | 21,971 |
| 2026-01-22 | 5.540 | 5.540 | 5.470 | 5.470 | 5.470 | 8,923 |
| 2026-01-21 | 5.400 | 5.530 | 5.400 | 5.530 | 5.530 | 4,812 |
| 2026-01-20 | 5.580 | 5.580 | 5.500 | 5.540 | 5.540 | 8,910 |
| 2026-01-19 | 5.590 | 5.610 | 5.520 | 5.610 | 5.610 | 25,315 |
| 2026-01-16 | 5.580 | 5.580 | 5.570 | 5.570 | 5.570 | 1,010 |
| 2026-01-15 | 5.670 | 5.670 | 5.580 | 5.580 | 5.580 | 4,827 |
| 2026-01-14 | 5.690 | 5.690 | 5.650 | 5.660 | 5.660 | 2,767 |
| 2026-01-13 | 5.720 | 5.720 | 5.610 | 5.680 | 5.680 | 21,618 |
| 2026-01-12 | 5.800 | 5.800 | 5.700 | 5.720 | 5.720 | 51,144 |
| 2026-01-09 | 5.780 | 6.330 | 5.770 | 5.840 | 5.840 | 38,587 |
| 2026-01-08 | 5.800 | 5.800 | 5.710 | 5.770 | 5.770 | 24,171 |
| 2026-01-07 | 5.830 | 5.830 | 5.660 | 5.800 | 5.800 | 20,236 |
| 2026-01-06 | 5.850 | 5.850 | 5.800 | 5.830 | 5.830 | 6,924 |
| 2026-01-05 | 5.800 | 6.000 | 5.700 | 5.700 | 5.700 | 16,658 |
| 2026-01-02 | 5.860 | 5.860 | 5.750 | 5.820 | 5.820 | 43,757 |
| 2025-12-31 | 5.390 | 6.000 | 5.320 | 6.000 | 6.000 | 39,582 |
| 2025-12-30 | 5.400 | 5.400 | 5.200 | 5.390 | 5.390 | 62,720 |
| 2025-12-29 | 5.150 | 5.600 | 5.100 | 5.570 | 5.570 | 28,293 |
| 2025-12-26 | 5.150 | 5.150 | 5.140 | 5.150 | 5.150 | 57,881 |
| 2025-12-24 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 35,677 |
| 2025-12-23 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 13,069 |
| 2025-12-22 | 5.150 | 5.150 | 5.130 | 5.150 | 5.150 | 392,531 |
| 2025-12-19 | 5.390 | 5.500 | 5.140 | 5.150 | 5.150 | 114,595 |
| 2025-12-18 | 5.480 | 5.480 | 5.310 | 5.380 | 5.380 | 25,142 |
| 2025-12-17 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 714 |
| 2025-12-16 | 5.420 | 5.520 | 5.420 | 5.520 | 5.520 | 2,279 |
| 2025-12-15 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1,235 |
| 2025-12-11 | 5.580 | 5.580 | 5.410 | 5.420 | 5.420 | 5,571 |
| 2025-12-10 | 5.720 | 5.720 | 5.570 | 5.580 | 5.580 | 5,746 |
| 2025-12-09 | 5.500 | 6.000 | 5.500 | 5.710 | 5.710 | 8,047 |
| 2025-12-08 | 5.680 | 5.680 | 5.410 | 5.450 | 5.450 | 9,493 |
| 2025-12-05 | 5.500 | 6.000 | 5.340 | 5.680 | 5.680 | 37,967 |
| 2025-12-04 | 5.090 | 5.710 | 5.090 | 5.680 | 5.680 | 171,174 |
| 2025-12-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 200 |
| 2025-12-02 | 5.110 | 5.140 | 5.090 | 5.090 | 5.090 | 4,359 |
| 2025-12-01 | 5.140 | 5.140 | 5.100 | 5.110 | 5.110 | 1,458 |
| 2025-11-28 | 5.130 | 5.130 | 5.120 | 5.130 | 5.130 | 35,676 |
| 2025-11-27 | 5.130 | 5.130 | 5.120 | 5.130 | 5.130 | 23,805 |
| 2025-11-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 9,939 |
| 2025-11-25 | 5.150 | 5.150 | 5.090 | 5.140 | 5.140 | 51,483 |
| 2025-11-24 | 5.080 | 5.170 | 5.080 | 5.150 | 5.150 | 22,008 |
| 2025-11-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-11-20 | 5.130 | 5.200 | 5.110 | 5.200 | 5.200 | 193,555 |
| 2025-11-19 | 5.090 | 5.170 | 5.090 | 5.130 | 5.130 | 72,173 |
| 2025-11-18 | 5.100 | 5.190 | 5.050 | 5.190 | 5.190 | 150,426 |
| 2025-11-14 | 5.120 | 5.160 | 5.100 | 5.100 | 5.100 | 41,495 |
| 2025-11-13 | 5.140 | 5.170 | 5.120 | 5.120 | 5.120 | 35,805 |
| 2025-11-12 | 5.200 | 5.200 | 5.110 | 5.200 | 5.200 | 3,867 |
| 2025-11-11 | 5.050 | 5.200 | 4.900 | 5.190 | 5.190 | 187,249 |
| 2025-11-10 | 5.100 | 5.100 | 4.820 | 4.820 | 4.820 | 105,373 |
| 2025-11-07 | 5.100 | 5.100 | 5.090 | 5.090 | 5.090 | 51,344 |
| 2025-11-06 | 5.100 | 5.100 | 5.040 | 5.100 | 5.100 | 54,254 |
| 2025-11-05 | 5.100 | 5.100 | 5.030 | 5.100 | 5.100 | 30,981 |
| 2025-11-04 | 5.130 | 5.170 | 5.070 | 5.100 | 5.100 | 20,844 |
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.