Fibra UNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	27.45	27.96	27.40	27.85	27.85	1.46%	900,504
Oct 27, 2025	27.10	27.45	27.10	27.45	27.45	1.52%	1,747,743
Oct 24, 2025	27.19	27.32	26.89	27.04	27.04	-0.18%	2,398,607
Oct 23, 2025	27.18	27.22	26.84	27.09	27.09	0.52%	1,399,753
Oct 22, 2025	26.52	27.09	26.52	26.95	26.95	1.62%	1,990,498
Oct 21, 2025	26.81	26.81	26.26	26.52	26.52	-0.60%	1,459,396
Oct 20, 2025	27.23	27.23	26.52	26.68	26.68	-1.37%	2,274,295
Oct 17, 2025	27.78	27.78	26.72	27.05	27.05	-1.28%	3,034,825
Oct 16, 2025	27.31	27.75	27.10	27.40	27.40	1.03%	4,834,039
Oct 15, 2025	27.08	27.54	27.01	27.12	27.12	0.22%	2,628,362
Oct 14, 2025	27.37	27.70	27.01	27.06	27.06	-1.64%	3,737,618
Oct 13, 2025	26.54	27.83	26.53	27.51	27.51	3.69%	4,443,768
Oct 10, 2025	27.09	27.45	26.42	26.53	26.53	-2.57%	4,208,936
Oct 9, 2025	27.64	27.64	27.00	27.23	27.23	-0.73%	3,173,916
Oct 8, 2025	28.02	28.02	27.33	27.43	27.43	-1.90%	2,033,809
Oct 7, 2025	27.63	28.02	27.48	27.96	27.96	1.05%	5,075,731
Oct 6, 2025	27.43	27.68	27.08	27.67	27.67	1.65%	2,828,306
Oct 3, 2025	27.31	27.48	27.15	27.22	27.22	-0.22%	2,999,950
Oct 2, 2025	27.42	27.66	27.10	27.28	27.28	-1.02%	5,842,556
Oct 1, 2025	27.27	27.63	27.04	27.56	27.56	1.47%	4,032,683
Sep 30, 2025	27.65	28.22	26.89	27.16	27.16	-1.42%	16,326,075
Sep 29, 2025	27.70	27.75	27.31	27.55	27.55	-0.90%	4,871,305
Sep 26, 2025	28.20	28.20	27.64	27.80	27.80	-0.96%	6,279,249
Sep 25, 2025	28.67	28.92	27.95	28.07	28.07	-1.75%	4,084,678
Sep 24, 2025	29.04	29.04	28.36	28.57	28.57	-0.83%	3,790,620
Sep 23, 2025	29.15	29.45	28.41	28.81	28.81	-1.03%	2,843,248
Sep 22, 2025	28.90	29.13	28.58	29.11	29.11	0.69%	4,887,122
Sep 19, 2025	28.47	29.05	28.13	28.91	28.91	1.15%	13,620,049
Sep 18, 2025	28.70	28.99	28.21	28.58	28.58	-0.45%	2,370,048
Sep 17, 2025	29.25	29.48	27.98	28.71	28.71	-1.88%	6,451,757
Sep 15, 2025	28.82	29.34	28.82	29.26	29.26	1.46%	1,969,121
Sep 12, 2025	29.00	29.75	28.84	28.84	28.84	-0.24%	3,191,882
Sep 11, 2025	28.39	29.06	28.17	28.91	28.91	1.51%	2,722,667
Sep 10, 2025	28.48	28.69	28.12	28.48	28.48	0.56%	2,613,310
Sep 9, 2025	28.40	28.72	28.00	28.32	28.32	-0.25%	4,744,630
Sep 8, 2025	28.41	28.49	28.07	28.39	28.39	-0.42%	2,025,704
Sep 5, 2025	27.69	28.58	27.61	28.51	28.51	2.59%	6,619,167
Sep 4, 2025	26.84	27.79	26.80	27.79	27.79	3.54%	4,407,568
Sep 3, 2025	26.37	26.94	26.37	26.84	26.84	0.98%	3,539,183
Sep 2, 2025	26.17	26.70	26.13	26.58	26.58	1.41%	2,782,076
Sep 1, 2025	26.29	26.30	26.01	26.21	26.21	-0.38%	3,803,985
Aug 29, 2025	26.35	26.45	26.04	26.31	26.31	-0.11%	3,588,971
Aug 28, 2025	25.88	26.49	25.86	26.34	26.34	1.58%	5,404,194
Aug 27, 2025	25.63	25.96	25.20	25.93	25.93	0.58%	4,916,563
Aug 26, 2025	25.51	25.95	25.32	25.78	25.78	0.51%	20,466,907
Aug 25, 2025	25.65	25.92	25.63	25.65	25.65	-0.81%	2,413,371
Aug 22, 2025	25.56	26.10	25.31	25.86	25.86	0.82%	6,803,980
Aug 21, 2025	25.20	25.83	25.13	25.65	25.65	1.91%	3,866,210
Aug 20, 2025	25.68	25.68	25.12	25.17	25.17	-1.91%	4,084,925
Aug 19, 2025	25.71	25.95	25.51	25.66	25.66	0.04%	2,448,003