Fibra UNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	30.45	31.34	30.36	30.67	30.67	1.22%	7,374,635
Apr 9, 2026	30.00	30.62	29.93	30.30	30.30	0.10%	5,828,484
Apr 8, 2026	29.65	30.48	29.65	30.27	30.27	1.88%	6,060,130
Apr 7, 2026	29.68	29.80	29.32	29.71	29.71	0.24%	3,713,210
Apr 6, 2026	29.64	29.91	29.29	29.64	29.64	0.47%	1,138,910
Apr 1, 2026	29.28	29.63	29.01	29.50	29.50	1.13%	3,998,136
Mar 31, 2026	29.01	29.66	29.00	29.17	29.17	0.03%	8,035,536
Mar 30, 2026	28.50	29.30	28.39	29.16	29.16	3.70%	4,428,472
Mar 27, 2026	28.00	28.35	27.84	28.12	28.12	0.90%	4,011,290
Mar 26, 2026	27.99	28.21	27.70	27.87	27.87	-0.50%	3,087,368
Mar 25, 2026	27.68	28.06	27.36	28.01	28.01	1.67%	4,291,955
Mar 24, 2026	27.00	27.64	26.71	27.55	27.55	2.42%	8,601,100
Mar 23, 2026	27.03	27.23	26.70	26.90	26.90	-	2,480,209
Mar 20, 2026	27.18	27.60	26.51	26.90	26.90	-1.14%	14,114,610
Mar 19, 2026	27.49	27.49	26.86	27.21	27.21	-1.02%	1,856,879
Mar 18, 2026	27.62	27.70	27.01	27.49	27.49	-0.07%	4,042,049
Mar 17, 2026	26.94	27.68	26.58	27.51	27.51	2.61%	12,198,530
Mar 13, 2026	26.63	27.19	26.56	26.81	26.81	1.17%	3,826,025
Mar 12, 2026	27.95	27.95	26.44	26.50	26.50	-4.57%	5,078,342
Mar 11, 2026	28.00	28.51	27.46	27.77	27.77	-1.10%	4,928,022
Mar 10, 2026	27.84	28.18	27.57	28.08	28.08	1.34%	5,709,209
Mar 9, 2026	28.74	28.74	27.02	27.71	27.71	-3.55%	4,610,559
Mar 6, 2026	29.05	29.05	28.45	28.73	28.73	-0.93%	6,054,264
Mar 5, 2026	29.21	29.49	28.60	29.00	29.00	-0.24%	4,505,669
Mar 4, 2026	29.72	29.72	28.73	29.07	29.07	0.24%	6,489,907
Mar 3, 2026	29.51	29.51	28.26	29.00	29.00	-2.23%	4,291,262
Mar 2, 2026	30.00	30.00	29.21	29.66	29.66	-0.87%	2,835,898
Feb 27, 2026	29.80	30.09	28.75	29.92	29.92	-0.10%	25,346,920
Feb 26, 2026	28.95	30.00	28.80	29.95	29.95	3.96%	4,446,600
Feb 25, 2026	29.84	29.84	28.66	28.81	28.81	-3.00%	7,150,148
Feb 24, 2026	29.75	30.11	29.22	29.70	29.70	-0.27%	5,504,048
Feb 23, 2026	29.52	30.00	28.82	29.78	29.78	-0.73%	3,195,892
Feb 20, 2026	29.92	30.35	29.73	30.00	30.00	0.74%	6,123,877
Feb 19, 2026	30.15	30.21	29.41	29.78	29.78	-0.73%	2,348,785
Feb 18, 2026	29.90	30.21	29.62	30.00	30.00	0.74%	5,462,666
Feb 17, 2026	29.92	29.98	29.40	29.78	29.78	-	2,582,432
Feb 16, 2026	29.88	30.00	29.52	29.78	29.78	0.13%	498,593
Feb 13, 2026	29.49	29.90	29.02	29.74	29.74	1.33%	6,946,666
Feb 12, 2026	29.29	29.87	28.96	29.35	29.35	0.48%	5,667,374
Feb 11, 2026	29.25	29.44	28.86	29.21	29.21	0.69%	3,914,281
Feb 10, 2026	28.85	29.15	28.77	29.01	29.01	0.52%	5,405,004
Feb 9, 2026	28.69	29.00	28.59	28.86	28.86	0.07%	3,045,871
Feb 6, 2026	28.47	29.03	28.15	28.84	28.84	0.77%	3,400,019
Feb 5, 2026	28.77	29.04	28.28	28.62	27.95	-0.03%	4,023,381
Feb 4, 2026	28.68	28.97	28.15	28.63	27.96	0.32%	4,703,513
Feb 3, 2026	27.32	28.65	27.32	28.54	27.87	5.00%	5,015,696
Jan 30, 2026	28.86	28.87	27.10	27.18	26.54	-5.63%	12,287,850
Jan 29, 2026	29.39	29.39	28.44	28.80	28.13	-1.57%	4,020,597
Jan 28, 2026	29.18	29.62	29.04	29.26	28.58	0.10%	4,294,586
Jan 27, 2026	29.00	29.29	28.69	29.23	28.55	1.18%	5,047,133