Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 6.090 | 6.090 | 5.840 | 6.010 | 6.010 | 19,593 |
| 2025-02-14 | 6.120 | 6.120 | 6.060 | 6.090 | 6.090 | 9,431 |
| 2025-02-13 | 6.150 | 6.150 | 5.860 | 5.860 | 5.860 | 14,355 |
| 2025-02-12 | 6.150 | 6.150 | 5.810 | 6.100 | 6.100 | 18,061 |
| 2025-02-11 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2,949 |
| 2025-02-10 | 6.130 | 6.130 | 6.100 | 6.100 | 6.100 | 14,522 |
| 2025-02-07 | 6.150 | 6.150 | 5.900 | 5.990 | 5.990 | 8,911 |
| 2025-02-06 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 6,925 |
| 2025-02-05 | 6.150 | 6.150 | 5.910 | 6.120 | 6.120 | 12,989 |
| 2025-02-04 | 6.290 | 6.290 | 5.910 | 6.130 | 6.130 | 17,139 |
| 2025-01-31 | 6.250 | 6.500 | 6.100 | 6.270 | 6.270 | 100,549 |
| 2025-01-30 | 6.290 | 6.290 | 6.000 | 6.190 | 6.190 | 117,812 |
| 2025-01-29 | 6.220 | 6.220 | 6.000 | 6.200 | 6.200 | 6,697 |
| 2025-01-28 | 5.990 | 6.300 | 5.990 | 6.000 | 6.000 | 18,656 |
| 2025-01-27 | 6.000 | 6.300 | 5.920 | 6.000 | 6.000 | 38,992 |
| 2025-01-24 | 6.200 | 6.300 | 5.350 | 6.010 | 6.010 | 74,585 |
| 2025-01-23 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 936 |
| 2025-01-22 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 3,541 |
| 2025-01-21 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 1,246 |
| 2025-01-20 | 6.310 | 6.310 | 6.110 | 6.300 | 6.300 | 3,484 |
| 2025-01-17 | 6.490 | 6.490 | 6.210 | 6.300 | 6.300 | 11,722 |
| 2025-01-16 | 6.350 | 6.500 | 6.000 | 6.440 | 6.440 | 208,570 |
| 2025-01-15 | 6.390 | 6.390 | 6.300 | 6.320 | 6.320 | 3,538 |
| 2025-01-14 | 6.480 | 6.480 | 6.200 | 6.370 | 6.370 | 5,385 |
| 2025-01-13 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 5,387 |
| 2025-01-10 | 6.250 | 6.500 | 6.100 | 6.500 | 6.500 | 118,117 |
| 2025-01-09 | 6.360 | 6.490 | 6.250 | 6.250 | 6.250 | 3,949 |
| 2025-01-08 | 6.760 | 6.760 | 6.460 | 6.500 | 6.500 | 2,229 |
| 2025-01-07 | 6.770 | 6.770 | 6.600 | 6.750 | 6.750 | 2,838 |
| 2025-01-06 | 7.040 | 7.040 | 6.700 | 6.770 | 6.770 | 28,928 |
| 2025-01-03 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 577 |
| 2025-01-02 | 7.040 | 7.040 | 6.800 | 7.040 | 7.040 | 4,391 |
| 2024-12-31 | 7.200 | 7.200 | 6.990 | 7.000 | 7.000 | 82,788 |
| 2024-12-30 | 6.600 | 7.200 | 6.600 | 7.200 | 7.200 | 58,209 |
| 2024-12-27 | 6.790 | 6.790 | 6.540 | 6.600 | 6.600 | 130,090 |
| 2024-12-26 | 6.400 | 7.000 | 6.400 | 6.790 | 6.790 | 201,498 |
| 2024-12-24 | 6.450 | 6.500 | 6.300 | 6.500 | 6.500 | 124,458 |
| 2024-12-23 | 6.500 | 6.630 | 6.400 | 6.600 | 6.600 | 29,884 |
| 2024-12-20 | 5.500 | 6.630 | 5.500 | 6.630 | 6.630 | 456,432 |
| 2024-12-19 | 5.100 | 5.550 | 5.070 | 5.500 | 5.500 | 147,854 |
| 2024-12-18 | 5.160 | 5.160 | 5.040 | 5.100 | 5.100 | 14,266 |
| 2024-12-17 | 5.190 | 5.190 | 5.160 | 5.160 | 5.160 | 5,018 |
| 2024-12-16 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 1,154 |
| 2024-12-13 | 5.190 | 5.190 | 5.150 | 5.180 | 5.180 | 5,935 |
| 2024-12-11 | 5.300 | 5.300 | 5.180 | 5.180 | 5.180 | 15,862 |
| 2024-12-10 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 6,532 |
| 2024-12-09 | 5.470 | 5.470 | 5.290 | 5.290 | 5.290 | 10,773 |
| 2024-12-06 | 5.510 | 5.510 | 5.300 | 5.340 | 5.340 | 217,068 |
| 2024-12-05 | 5.630 | 5.630 | 5.400 | 5.410 | 5.410 | 68,275 |
| 2024-12-04 | 5.510 | 5.650 | 5.510 | 5.630 | 5.630 | 13,168 |
| 2024-12-03 | 5.650 | 5.650 | 5.580 | 5.580 | 5.580 | 24,525 |
| 2024-12-02 | 5.670 | 5.670 | 5.650 | 5.650 | 5.650 | 25,333 |
| 2024-11-29 | 5.650 | 5.680 | 5.630 | 5.630 | 5.630 | 12,825 |
| 2024-11-28 | 5.600 | 5.650 | 5.490 | 5.640 | 5.640 | 162,256 |
| 2024-11-27 | 5.700 | 5.700 | 5.490 | 5.670 | 5.670 | 29,931 |
| 2024-11-26 | 5.710 | 5.710 | 5.490 | 5.690 | 5.690 | 17,514 |
| 2024-11-25 | 5.680 | 5.800 | 5.640 | 5.650 | 5.650 | 27,725 |
| 2024-11-22 | 5.640 | 5.680 | 5.610 | 5.680 | 5.680 | 12,752 |
| 2024-11-21 | 5.700 | 5.700 | 5.490 | 5.690 | 5.690 | 19,372 |
| 2024-11-20 | 5.500 | 5.670 | 5.490 | 5.670 | 5.670 | 35,038 |
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.