Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.500 | 5.670 | 5.490 | 5.670 | 5.670 | 35,038 |
| 2024-11-19 | 5.540 | 5.540 | 5.490 | 5.530 | 5.530 | 236,564 |
| 2024-11-15 | 5.540 | 5.540 | 5.490 | 5.540 | 5.540 | 84,532 |
| 2024-11-14 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 50,729 |
| 2024-11-13 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 1,117 |
| 2024-11-12 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 3,975 |
| 2024-11-11 | 5.500 | 5.500 | 5.480 | 5.500 | 5.500 | 8,364 |
| 2024-11-08 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1,401 |
| 2024-11-07 | 5.570 | 5.570 | 5.470 | 5.500 | 5.500 | 10,081 |
| 2024-11-06 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 1,078 |
| 2024-11-05 | 5.620 | 5.620 | 5.540 | 5.570 | 5.570 | 5,638 |
| 2024-11-04 | 5.680 | 5.680 | 5.600 | 5.620 | 5.620 | 10,647 |
| 2024-11-01 | 5.760 | 5.800 | 5.690 | 5.690 | 5.690 | 4,332 |
| 2024-10-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,830 |
| 2024-10-30 | 5.760 | 5.760 | 5.600 | 5.610 | 5.610 | 4,426 |
| 2024-10-29 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 4,787 |
| 2024-10-28 | 5.850 | 5.850 | 5.760 | 5.800 | 5.800 | 19,338 |
| 2024-10-25 | 5.930 | 5.930 | 5.850 | 5.850 | 5.850 | 2,654 |
| 2024-10-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 622 |
| 2024-10-23 | 5.950 | 5.950 | 5.820 | 5.950 | 5.950 | 3,869 |
| 2024-10-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 852 |
| 2024-10-21 | 6.000 | 6.000 | 5.890 | 5.950 | 5.950 | 12,661 |
| 2024-10-18 | 5.680 | 5.930 | 5.680 | 5.910 | 5.910 | 1,365 |
| 2024-10-17 | 5.950 | 5.950 | 5.460 | 5.940 | 5.940 | 19,004 |
| 2024-10-16 | 5.950 | 5.950 | 5.940 | 5.950 | 5.950 | 22,241 |
| 2024-10-15 | 5.980 | 5.980 | 5.950 | 5.950 | 5.950 | 10,197 |
| 2024-10-14 | 6.290 | 6.290 | 6.160 | 6.170 | 6.170 | 51,800 |
| 2024-10-11 | 6.330 | 6.330 | 6.300 | 6.300 | 6.300 | 6,565 |
| 2024-10-10 | 6.390 | 6.390 | 6.290 | 6.290 | 6.290 | 2,389 |
| 2024-10-09 | 6.320 | 6.400 | 6.300 | 6.340 | 6.340 | 3,319 |
| 2024-10-08 | 6.590 | 6.590 | 6.220 | 6.220 | 6.220 | 8,010 |
| 2024-10-07 | 6.780 | 6.800 | 6.590 | 6.600 | 6.600 | 7,421 |
| 2024-10-04 | 6.890 | 6.890 | 6.780 | 6.780 | 6.780 | 3,823 |
| 2024-10-03 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 984 |
| 2024-10-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 879 |
| 2024-09-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 870 |
| 2024-09-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 5,132 |
| 2024-09-26 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 3,624 |
| 2024-09-25 | 7.000 | 7.000 | 6.900 | 6.990 | 6.990 | 5,991 |
| 2024-09-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,937 |
| 2024-09-23 | 7.000 | 7.000 | 6.990 | 6.990 | 6.990 | 4,217 |
| 2024-09-20 | 7.050 | 7.340 | 6.990 | 7.000 | 7.000 | 35,146 |
| 2024-09-19 | 7.070 | 7.070 | 6.980 | 7.000 | 7.000 | 7,752 |
| 2024-09-18 | 7.340 | 7.340 | 6.990 | 7.000 | 7.000 | 53,776 |
| 2024-09-17 | 7.360 | 7.360 | 7.350 | 7.350 | 7.350 | 5,979 |
| 2024-09-13 | 7.380 | 7.380 | 7.340 | 7.340 | 7.340 | 11,354 |
| 2024-09-12 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 10,699 |
| 2024-09-11 | 7.380 | 7.380 | 7.370 | 7.370 | 7.370 | 1,588 |
| 2024-09-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 14,290 |
| 2024-09-09 | 7.490 | 7.500 | 7.440 | 7.500 | 7.500 | 13,991 |
| 2024-09-06 | 7.500 | 7.500 | 7.490 | 7.490 | 7.490 | 5,304 |
| 2024-09-05 | 7.590 | 7.590 | 7.500 | 7.500 | 7.500 | 5,075 |
| 2024-09-04 | 7.600 | 7.600 | 7.510 | 7.580 | 7.580 | 2,655 |
| 2024-09-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,284 |
| 2024-09-02 | 7.520 | 7.550 | 7.360 | 7.550 | 7.550 | 6,724 |
| 2024-08-30 | 7.800 | 7.840 | 7.400 | 7.450 | 7.450 | 30,107 |
| 2024-08-29 | 7.310 | 7.900 | 7.130 | 7.900 | 7.900 | 19,546 |
| 2024-08-28 | 7.400 | 7.400 | 7.240 | 7.300 | 7.300 | 5,518 |
| 2024-08-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 553 |
| 2024-08-26 | 7.800 | 7.800 | 7.400 | 7.400 | 7.400 | 5,130 |
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.