Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 6.160 | 6.160 | 6.100 | 6.100 | 6.100 | 13,120 |
| 2025-05-15 | 6.200 | 6.200 | 5.970 | 5.970 | 5.970 | 18,027 |
| 2025-05-14 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 20,365 |
| 2025-05-13 | 6.200 | 6.200 | 6.130 | 6.130 | 6.130 | 20,177 |
| 2025-05-12 | 6.200 | 6.200 | 6.190 | 6.190 | 6.190 | 10,480 |
| 2025-05-09 | 6.070 | 6.070 | 6.060 | 6.060 | 6.060 | 5,910 |
| 2025-05-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 9,007 |
| 2025-05-07 | 5.980 | 6.230 | 5.980 | 6.200 | 6.200 | 23,483 |
| 2025-05-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 847 |
| 2025-05-05 | 6.000 | 6.200 | 5.990 | 6.000 | 6.000 | 25,032 |
| 2025-05-02 | 6.270 | 6.270 | 6.150 | 6.150 | 6.150 | 1,302 |
| 2025-04-30 | 6.280 | 6.280 | 6.240 | 6.240 | 6.240 | 836 |
| 2025-04-29 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 1,870 |
| 2025-04-28 | 6.300 | 6.300 | 5.990 | 6.100 | 6.100 | 6,861 |
| 2025-04-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 548 |
| 2025-04-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 558 |
| 2025-04-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 467 |
| 2025-04-22 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 470 |
| 2025-04-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2,022 |
| 2025-04-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 549 |
| 2025-04-15 | 6.300 | 6.350 | 6.290 | 6.290 | 6.290 | 1,899 |
| 2025-04-14 | 6.310 | 6.410 | 6.290 | 6.410 | 6.410 | 40,250 |
| 2025-04-11 | 6.300 | 6.350 | 6.300 | 6.300 | 6.300 | 14,853 |
| 2025-04-10 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 4,983 |
| 2025-04-09 | 6.290 | 6.450 | 6.230 | 6.300 | 6.300 | 2,992 |
| 2025-04-08 | 6.290 | 6.300 | 6.100 | 6.300 | 6.300 | 413,643 |
| 2025-04-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 701 |
| 2025-04-04 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 1,445 |
| 2025-04-03 | 6.170 | 6.350 | 6.090 | 6.350 | 6.350 | 77,273 |
| 2025-04-02 | 6.180 | 6.180 | 6.160 | 6.170 | 6.170 | 2,119 |
| 2025-04-01 | 6.190 | 6.190 | 6.160 | 6.170 | 6.170 | 1,732 |
| 2025-03-31 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 747 |
| 2025-03-28 | 6.400 | 6.400 | 6.270 | 6.270 | 6.270 | 3,755 |
| 2025-03-27 | 6.620 | 6.620 | 6.400 | 6.450 | 6.450 | 3,999 |
| 2025-03-26 | 6.840 | 6.840 | 6.350 | 6.670 | 6.670 | 22,718 |
| 2025-03-25 | 6.850 | 7.080 | 6.460 | 6.790 | 6.790 | 21,733 |
| 2025-03-24 | 6.550 | 7.100 | 6.540 | 6.800 | 6.800 | 4,998 |
| 2025-03-21 | 6.440 | 6.600 | 6.350 | 6.600 | 6.600 | 4,933 |
| 2025-03-20 | 6.340 | 6.420 | 6.240 | 6.420 | 6.420 | 16,387 |
| 2025-03-19 | 6.300 | 6.300 | 6.020 | 6.300 | 6.300 | 14,508 |
| 2025-03-18 | 6.350 | 6.350 | 6.010 | 6.280 | 6.280 | 4,503 |
| 2025-03-14 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 13,323 |
| 2025-03-13 | 6.240 | 6.390 | 6.100 | 6.340 | 6.340 | 70,346 |
| 2025-03-12 | 6.000 | 6.260 | 6.000 | 6.250 | 6.250 | 198,206 |
| 2025-03-11 | 6.000 | 6.030 | 5.880 | 6.030 | 6.030 | 100,026 |
| 2025-03-10 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 14,914 |
| 2025-03-07 | 5.820 | 6.000 | 5.600 | 6.000 | 6.000 | 549,332 |
| 2025-03-06 | 5.790 | 5.800 | 5.790 | 5.800 | 5.800 | 5,050 |
| 2025-03-05 | 5.870 | 5.880 | 5.870 | 5.880 | 5.880 | 15,418 |
| 2025-03-04 | 5.900 | 5.900 | 5.700 | 5.870 | 5.870 | 30,119 |
| 2025-03-03 | 5.930 | 6.000 | 5.450 | 5.880 | 5.880 | 54,123 |
| 2025-02-28 | 6.000 | 6.000 | 5.810 | 5.940 | 5.940 | 36,515 |
| 2025-02-27 | 6.000 | 6.000 | 5.850 | 6.000 | 6.000 | 14,568 |
| 2025-02-26 | 5.970 | 6.000 | 5.770 | 6.000 | 6.000 | 21,807 |
| 2025-02-25 | 5.800 | 5.980 | 5.800 | 5.890 | 5.890 | 24,084 |
| 2025-02-24 | 5.950 | 6.100 | 5.950 | 6.100 | 6.100 | 15,495 |
| 2025-02-21 | 5.990 | 6.100 | 5.980 | 6.100 | 6.100 | 11,419 |
| 2025-02-20 | 5.940 | 6.090 | 5.890 | 6.090 | 6.090 | 39,143 |
| 2025-02-19 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-02-18 | 6.080 | 6.090 | 5.810 | 6.090 | 6.090 | 13,468 |
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.