Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.470 | 5.470 | 5.390 | 5.400 | 5.400 | 1,437 |
| 2025-08-07 | 5.470 | 5.470 | 5.390 | 5.400 | 5.400 | 14,747 |
| 2025-08-06 | 5.490 | 5.540 | 5.330 | 5.400 | 5.400 | 8,015 |
| 2025-08-05 | 5.560 | 5.560 | 5.490 | 5.500 | 5.500 | 14,000 |
| 2025-08-04 | 5.570 | 5.570 | 5.530 | 5.550 | 5.550 | 1,942 |
| 2025-08-01 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 604 |
| 2025-07-31 | 5.550 | 5.600 | 5.450 | 5.500 | 5.500 | 76,351 |
| 2025-07-30 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 2,092 |
| 2025-07-29 | 5.680 | 5.680 | 5.490 | 5.500 | 5.500 | 28,059 |
| 2025-07-28 | 5.740 | 5.740 | 5.600 | 5.650 | 5.650 | 6,534 |
| 2025-07-25 | 5.750 | 5.750 | 5.690 | 5.690 | 5.690 | 740 |
| 2025-07-24 | 5.710 | 5.750 | 5.700 | 5.700 | 5.700 | 1,630 |
| 2025-07-23 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 3,226 |
| 2025-07-22 | 5.710 | 5.850 | 5.680 | 5.700 | 5.700 | 7,462 |
| 2025-07-21 | 5.900 | 5.900 | 5.700 | 5.850 | 5.850 | 9,911 |
| 2025-07-18 | 5.590 | 5.950 | 5.580 | 5.900 | 5.900 | 23,239 |
| 2025-07-17 | 5.590 | 5.590 | 5.590 | 5.590 | 5.590 | 440 |
| 2025-07-16 | 5.610 | 5.610 | 5.500 | 5.610 | 5.610 | 2,420 |
| 2025-07-15 | 5.450 | 5.610 | 5.450 | 5.600 | 5.600 | 4,033 |
| 2025-07-14 | 5.610 | 5.620 | 5.590 | 5.590 | 5.590 | 4,604 |
| 2025-07-11 | 5.590 | 5.620 | 5.590 | 5.610 | 5.610 | 6,009 |
| 2025-07-10 | 5.560 | 5.590 | 5.500 | 5.590 | 5.590 | 4,256 |
| 2025-07-09 | 5.560 | 5.560 | 5.540 | 5.550 | 5.550 | 3,546 |
| 2025-07-08 | 5.640 | 5.640 | 5.510 | 5.540 | 5.540 | 6,590 |
| 2025-07-07 | 5.400 | 5.590 | 5.400 | 5.590 | 5.590 | 9,836 |
| 2025-07-04 | 5.390 | 5.500 | 5.390 | 5.390 | 5.390 | 23,784 |
| 2025-07-03 | 5.700 | 5.700 | 5.380 | 5.400 | 5.400 | 18,298 |
| 2025-07-02 | 5.870 | 5.870 | 5.630 | 5.630 | 5.630 | 792,003 |
| 2025-07-01 | 5.870 | 5.940 | 5.800 | 5.810 | 5.810 | 29,156 |
| 2025-06-30 | 5.940 | 5.940 | 5.800 | 5.820 | 5.820 | 73,994 |
| 2025-06-27 | 5.950 | 5.960 | 5.730 | 5.900 | 5.900 | 72,323 |
| 2025-06-26 | 5.990 | 6.000 | 5.800 | 5.900 | 5.900 | 38,186 |
| 2025-06-25 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 126,993 |
| 2025-06-24 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 14,159 |
| 2025-06-23 | 6.000 | 6.000 | 5.970 | 6.000 | 6.000 | 25,193 |
| 2025-06-20 | 6.000 | 6.000 | 5.520 | 6.000 | 6.000 | 44,781 |
| 2025-06-19 | 6.220 | 6.220 | 5.990 | 5.990 | 5.990 | 110,592 |
| 2025-06-18 | 6.010 | 6.200 | 6.010 | 6.010 | 6.010 | 9,619 |
| 2025-06-17 | 5.920 | 6.010 | 5.900 | 6.010 | 6.010 | 124,491 |
| 2025-06-16 | 5.920 | 5.920 | 5.880 | 5.900 | 5.900 | 3,006 |
| 2025-06-13 | 5.930 | 5.930 | 5.920 | 5.920 | 5.920 | 1,402 |
| 2025-06-12 | 5.940 | 5.940 | 5.920 | 5.920 | 5.920 | 6,018 |
| 2025-06-11 | 5.970 | 5.970 | 5.940 | 5.940 | 5.940 | 31,872 |
| 2025-06-10 | 5.970 | 5.970 | 5.950 | 5.950 | 5.950 | 34,079 |
| 2025-06-09 | 5.920 | 5.990 | 5.920 | 5.940 | 5.940 | 11,147 |
| 2025-06-06 | 5.990 | 5.990 | 5.930 | 5.930 | 5.930 | 61,009 |
| 2025-06-05 | 5.920 | 5.980 | 5.900 | 5.970 | 5.970 | 54,142 |
| 2025-06-04 | 6.000 | 6.000 | 5.900 | 5.980 | 5.980 | 43,782 |
| 2025-06-03 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 57,297 |
| 2025-06-02 | 6.020 | 6.020 | 5.950 | 6.000 | 6.000 | 28,960 |
| 2025-05-30 | 6.100 | 6.100 | 5.910 | 6.000 | 6.000 | 31,888 |
| 2025-05-29 | 6.010 | 6.050 | 5.920 | 6.050 | 6.050 | 370,029 |
| 2025-05-28 | 6.070 | 6.080 | 5.990 | 6.080 | 6.080 | 44,067 |
| 2025-05-27 | 5.950 | 6.090 | 5.900 | 6.080 | 6.080 | 20,580 |
| 2025-05-26 | 6.040 | 6.070 | 5.800 | 6.050 | 6.050 | 12,345 |
| 2025-05-23 | 6.030 | 6.070 | 6.020 | 6.070 | 6.070 | 5,951 |
| 2025-05-22 | 6.000 | 6.130 | 6.000 | 6.030 | 6.030 | 33,924 |
| 2025-05-21 | 6.100 | 6.120 | 6.000 | 6.090 | 6.090 | 45,405 |
| 2025-05-20 | 6.080 | 6.200 | 6.000 | 6.150 | 6.150 | 70,251 |
| 2025-05-19 | 6.100 | 6.100 | 6.000 | 6.080 | 6.080 | 26,260 |
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.