Fibra Plus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.030 | 5.030 | 4.970 | 5.020 | 5.020 | 15,327 |
| 2026-10-15 | 5.010 | 5.020 | 5.010 | 5.020 | 5.020 | 3,863 |
| 2026-10-14 | 4.990 | 5.010 | 4.970 | 5.010 | 5.010 | 91,261 |
| 2026-10-13 | 5.020 | 5.040 | 4.970 | 5.030 | 5.030 | 132,768 |
| 2026-10-12 | 5.000 | 5.040 | 5.000 | 5.040 | 5.040 | 1,420 |
| 2026-10-09 | 4.970 | 5.040 | 4.970 | 5.040 | 5.040 | 131,321 |
| 2026-10-08 | 5.020 | 5.050 | 5.020 | 5.040 | 5.040 | 25,771 |
| 2026-10-07 | 5.050 | 5.050 | 4.970 | 5.050 | 5.050 | 119,799 |
| 2026-10-06 | 5.050 | 5.050 | 5.020 | 5.050 | 5.050 | 73,234 |
| 2026-10-05 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 32,220 |
| 2026-10-02 | 5.050 | 5.050 | 5.020 | 5.030 | 5.030 | 71,732 |
| 2026-10-01 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 85,193 |
| 2026-09-30 | 5.040 | 5.040 | 4.950 | 5.000 | 5.000 | 331,006 |
| 2026-09-29 | 5.040 | 5.040 | 4.940 | 5.000 | 5.000 | 373,128 |
| 2026-09-28 | 5.040 | 5.040 | 4.950 | 5.030 | 5.030 | 45,440 |
| 2026-09-25 | 5.060 | 5.060 | 5.030 | 5.040 | 5.040 | 19,991 |
| 2026-09-24 | 5.060 | 5.060 | 5.050 | 5.050 | 5.050 | 20,545 |
| 2026-09-23 | 5.050 | 5.050 | 5.040 | 5.040 | 5.040 | 10,207 |
| 2026-09-22 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 30,542 |
| 2026-09-21 | 5.050 | 5.050 | 4.990 | 5.040 | 5.040 | 66,274 |
| 2026-09-18 | 5.070 | 5.070 | 4.960 | 5.020 | 5.020 | 79,807 |
| 2026-09-17 | 5.040 | 5.040 | 4.930 | 5.020 | 5.020 | 136,616 |
| 2026-09-15 | 5.020 | 5.080 | 5.000 | 5.080 | 5.080 | 71,581 |
| 2026-09-14 | 5.050 | 5.050 | 4.970 | 5.040 | 5.040 | 93,531 |
| 2026-09-11 | 5.040 | 5.090 | 4.960 | 5.090 | 5.090 | 104,416 |
| 2026-09-10 | 5.040 | 5.040 | 4.980 | 5.040 | 5.040 | 51,372 |
| 2026-09-09 | 5.070 | 5.090 | 4.930 | 5.050 | 5.050 | 85,262 |
| 2026-09-08 | 5.010 | 5.090 | 4.930 | 5.070 | 5.070 | 78,253 |
| 2026-09-07 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 44,601 |
| 2026-09-04 | 5.030 | 5.030 | 4.900 | 5.010 | 5.010 | 77,681 |
| 2026-09-03 | 5.030 | 5.030 | 4.920 | 5.010 | 5.010 | 58,623 |
| 2026-09-02 | 5.050 | 5.050 | 4.960 | 5.030 | 5.030 | 26,770 |
| 2026-09-01 | 5.040 | 5.040 | 4.960 | 5.030 | 5.030 | 34,269 |
| 2026-08-31 | 5.040 | 5.040 | 4.940 | 5.030 | 5.030 | 58,264 |
| 2026-08-28 | 5.040 | 5.040 | 4.960 | 5.030 | 5.030 | 37,595 |
| 2026-08-27 | 5.040 | 5.040 | 4.960 | 5.030 | 5.030 | 89,166 |
| 2026-08-26 | 5.080 | 5.080 | 4.970 | 5.040 | 5.040 | 88,324 |
| 2026-08-25 | 5.110 | 5.110 | 4.930 | 5.050 | 5.050 | 36,602 |
| 2026-08-24 | 5.110 | 5.110 | 5.010 | 5.090 | 5.090 | 12,784 |
| 2026-08-21 | 5.100 | 5.100 | 5.010 | 5.090 | 5.090 | 7,650 |
| 2026-08-20 | 5.120 | 5.120 | 5.010 | 5.010 | 5.010 | 79,209 |
| 2026-08-19 | 5.160 | 5.160 | 4.920 | 5.100 | 5.100 | 32,454 |
| 2026-08-18 | 5.180 | 5.180 | 5.070 | 5.140 | 5.140 | 15,812 |
| 2026-08-17 | 5.180 | 5.180 | 5.080 | 5.170 | 5.170 | 29,237 |
| 2026-08-14 | 5.170 | 5.180 | 5.060 | 5.180 | 5.180 | 89,399 |
| 2026-08-13 | 5.180 | 5.180 | 5.040 | 5.150 | 5.150 | 59,631 |
| 2026-08-12 | 5.110 | 5.300 | 5.100 | 5.160 | 5.160 | 59,294 |
| 2026-08-11 | 5.150 | 5.250 | 5.110 | 5.110 | 5.110 | 16,653 |
| 2026-08-10 | 5.000 | 5.200 | 4.990 | 5.200 | 5.200 | 95,751 |
| 2026-08-07 | 5.030 | 5.030 | 4.950 | 4.990 | 4.990 | 42,837 |
| 2026-08-06 | 5.040 | 5.050 | 4.970 | 5.030 | 5.030 | 80,377 |
| 2026-08-05 | 4.980 | 5.050 | 4.980 | 5.040 | 5.040 | 69,803 |
| 2026-08-04 | 5.050 | 5.050 | 5.030 | 5.050 | 5.050 | 36,934 |
| 2026-08-03 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 14,631 |
| 2026-07-31 | 5.050 | 5.060 | 4.940 | 5.050 | 5.050 | 76,422 |
| 2026-07-30 | 5.050 | 5.060 | 4.900 | 5.050 | 5.050 | 85,112 |
| 2026-07-29 | 5.030 | 5.060 | 4.820 | 5.030 | 5.030 | 46,163 |
| 2026-07-28 | 5.040 | 5.070 | 4.970 | 5.030 | 5.030 | 55,102 |
| 2026-07-27 | 5.090 | 5.090 | 5.000 | 5.060 | 5.060 | 41,656 |
| 2026-07-24 | 5.080 | 5.090 | 5.000 | 5.090 | 5.090 | 53,530 |
Page 1 of 3 · 128 trading daysOlder →
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.