Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.130 | 5.170 | 5.070 | 5.100 | 5.100 | 20,844 |
| 2025-11-03 | 5.140 | 5.140 | 5.030 | 5.090 | 5.090 | 71,182 |
| 2025-10-31 | 5.170 | 5.170 | 5.080 | 5.090 | 5.090 | 15,465 |
| 2025-10-30 | 5.200 | 5.200 | 5.190 | 5.190 | 5.190 | 22,634 |
| 2025-10-29 | 5.130 | 5.150 | 5.080 | 5.150 | 5.150 | 78,509 |
| 2025-10-28 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 52,216 |
| 2025-10-27 | 5.130 | 5.140 | 5.090 | 5.090 | 5.090 | 31,572 |
| 2025-10-24 | 5.190 | 5.200 | 5.080 | 5.100 | 5.100 | 93,894 |
| 2025-10-23 | 5.190 | 5.190 | 5.060 | 5.190 | 5.190 | 80,522 |
| 2025-10-22 | 5.050 | 5.200 | 5.040 | 5.200 | 5.200 | 37,431 |
| 2025-10-21 | 5.140 | 5.140 | 5.100 | 5.130 | 5.130 | 55,922 |
| 2025-10-20 | 5.100 | 5.130 | 5.100 | 5.120 | 5.120 | 48,916 |
| 2025-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 4,068 |
| 2025-10-16 | 5.150 | 5.150 | 5.010 | 5.050 | 5.050 | 27,326 |
| 2025-10-15 | 5.110 | 5.110 | 5.000 | 5.110 | 5.110 | 1,245 |
| 2025-10-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 3,754 |
| 2025-10-13 | 5.100 | 5.220 | 5.100 | 5.180 | 5.180 | 1,823 |
| 2025-10-10 | 5.200 | 5.200 | 5.100 | 5.130 | 5.130 | 46,356 |
| 2025-10-09 | 5.140 | 5.170 | 5.140 | 5.170 | 5.170 | 3,163 |
| 2025-10-08 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 29,304 |
| 2025-10-07 | 5.180 | 5.220 | 5.110 | 5.150 | 5.150 | 45,439 |
| 2025-10-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 3,060 |
| 2025-10-03 | 5.200 | 5.210 | 5.120 | 5.190 | 5.190 | 30,452 |
| 2025-10-02 | 5.250 | 5.250 | 5.110 | 5.200 | 5.200 | 45,931 |
| 2025-10-01 | 5.190 | 5.250 | 5.100 | 5.230 | 5.230 | 62,715 |
| 2025-09-30 | 5.160 | 5.200 | 5.100 | 5.200 | 5.200 | 93,059 |
| 2025-09-29 | 5.210 | 5.210 | 5.100 | 5.160 | 5.160 | 31,198 |
| 2025-09-26 | 5.110 | 5.190 | 5.100 | 5.160 | 5.160 | 28,204 |
| 2025-09-25 | 5.240 | 5.280 | 5.090 | 5.180 | 5.180 | 36,714 |
| 2025-09-24 | 5.150 | 5.240 | 5.150 | 5.240 | 5.240 | 43,610 |
| 2025-09-23 | 5.230 | 5.230 | 5.200 | 5.220 | 5.220 | 37,063 |
| 2025-09-22 | 5.140 | 5.240 | 5.140 | 5.240 | 5.240 | 15,807 |
| 2025-09-19 | 5.190 | 5.300 | 5.150 | 5.300 | 5.300 | 28,945 |
| 2025-09-18 | 5.300 | 5.300 | 5.230 | 5.250 | 5.250 | 23,434 |
| 2025-09-17 | 5.280 | 5.280 | 5.270 | 5.270 | 5.270 | 1,819 |
| 2025-09-15 | 5.300 | 5.300 | 5.270 | 5.300 | 5.300 | 17,150 |
| 2025-09-12 | 5.300 | 5.300 | 5.290 | 5.290 | 5.290 | 2,269 |
| 2025-09-11 | 5.290 | 5.290 | 5.260 | 5.280 | 5.280 | 31,742 |
| 2025-09-10 | 5.200 | 5.520 | 5.110 | 5.520 | 5.520 | 54,102 |
| 2025-09-09 | 5.240 | 5.280 | 5.100 | 5.280 | 5.280 | 63,748 |
| 2025-09-08 | 5.300 | 5.300 | 5.100 | 5.240 | 5.240 | 168,383 |
| 2025-09-05 | 5.300 | 5.300 | 5.180 | 5.300 | 5.300 | 4,274 |
| 2025-09-04 | 5.220 | 5.480 | 5.100 | 5.300 | 5.300 | 835,280 |
| 2025-09-03 | 5.220 | 5.220 | 5.190 | 5.200 | 5.200 | 2,525 |
| 2025-09-02 | 5.160 | 5.200 | 5.130 | 5.160 | 5.160 | 2,347,906 |
| 2025-09-01 | 5.120 | 5.180 | 5.100 | 5.180 | 5.180 | 110,962 |
| 2025-08-29 | 5.100 | 5.150 | 5.100 | 5.120 | 5.120 | 1,155,306 |
| 2025-08-28 | 5.050 | 5.220 | 5.050 | 5.100 | 5.100 | 1,859,166 |
| 2025-08-27 | 5.050 | 5.220 | 4.910 | 5.050 | 5.050 | 15,637 |
| 2025-08-26 | 4.970 | 5.220 | 4.940 | 4.960 | 4.960 | 110,080 |
| 2025-08-25 | 5.150 | 5.150 | 4.930 | 4.980 | 4.980 | 20,598 |
| 2025-08-22 | 5.220 | 5.220 | 5.000 | 5.180 | 5.180 | 15,088 |
| 2025-08-21 | 5.170 | 5.220 | 5.170 | 5.220 | 5.220 | 35,974 |
| 2025-08-20 | 5.200 | 5.200 | 5.160 | 5.170 | 5.170 | 1,972 |
| 2025-08-19 | 5.150 | 5.180 | 5.070 | 5.140 | 5.140 | 13,905 |
| 2025-08-18 | 5.410 | 5.410 | 4.680 | 5.150 | 5.150 | 31,565 |
| 2025-08-15 | 5.130 | 5.470 | 5.120 | 5.410 | 5.410 | 54,495 |
| 2025-08-14 | 5.150 | 5.150 | 5.120 | 5.150 | 5.150 | 41,351 |
| 2025-08-13 | 5.290 | 5.290 | 5.130 | 5.150 | 5.150 | 43,094 |
| 2025-08-12 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 84,327 |
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.