Fibra UNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	28.70	29.07	28.46	28.89	28.21	0.80%	5,519,132
Jan 23, 2026	28.34	28.78	28.20	28.66	27.99	1.63%	6,001,118
Jan 22, 2026	27.75	28.26	27.68	28.20	27.54	1.66%	4,442,845
Jan 21, 2026	28.04	28.26	27.58	27.74	27.09	-1.60%	4,944,953
Jan 20, 2026	28.99	28.99	28.00	28.19	27.53	-2.63%	4,041,114
Jan 19, 2026	28.25	29.06	28.25	28.95	28.27	2.01%	1,508,047
Jan 16, 2026	28.16	28.47	27.62	28.38	27.72	1.94%	7,053,110
Jan 15, 2026	28.23	28.23	27.66	27.84	27.19	-1.38%	2,868,778
Jan 14, 2026	27.69	28.34	27.35	28.23	27.57	2.13%	6,019,525
Jan 13, 2026	27.63	27.74	27.39	27.64	26.99	0.18%	4,233,603
Jan 12, 2026	27.44	27.64	27.21	27.59	26.94	0.88%	1,702,050
Jan 9, 2026	27.00	27.43	26.83	27.35	26.71	1.79%	3,526,316
Jan 8, 2026	26.78	26.99	26.65	26.87	26.24	0.67%	3,982,367
Jan 7, 2026	26.47	26.81	26.34	26.69	26.07	0.64%	5,156,973
Jan 6, 2026	26.74	26.79	26.20	26.52	25.90	-0.41%	10,714,570
Jan 5, 2026	27.19	27.19	26.41	26.63	26.01	-1.77%	7,138,508
Jan 2, 2026	27.10	27.58	26.82	27.11	26.48	0.44%	2,490,228
Dec 31, 2025	26.97	27.27	26.78	26.99	26.36	0.56%	2,328,639
Dec 30, 2025	26.96	27.18	26.75	26.84	26.21	-0.41%	5,258,823
Dec 29, 2025	27.09	27.44	26.89	26.95	26.32	-0.04%	8,225,972
Dec 26, 2025	27.13	27.26	26.91	26.96	26.33	-0.96%	1,690,826
Dec 24, 2025	27.16	27.36	26.89	27.22	26.58	0.70%	742,383
Dec 23, 2025	26.48	27.36	26.47	27.03	26.40	1.77%	5,259,509
Dec 22, 2025	26.88	27.00	26.35	26.56	25.94	-0.71%	5,855,356
Dec 19, 2025	27.26	27.26	26.61	26.75	26.12	-1.80%	11,676,200
Dec 18, 2025	26.74	27.35	26.74	27.24	26.60	2.10%	8,862,026
Dec 17, 2025	27.41	27.43	26.49	26.68	26.06	-1.77%	5,593,808
Dec 16, 2025	27.65	27.65	26.95	27.16	26.52	-1.31%	2,930,690
Dec 15, 2025	26.94	27.95	26.70	27.52	26.88	-0.40%	5,390,393
Dec 11, 2025	27.05	27.92	26.98	27.63	26.98	2.33%	6,817,219
Dec 10, 2025	27.40	27.40	26.70	27.00	26.37	-0.92%	3,314,242
Dec 9, 2025	26.61	27.31	26.50	27.25	26.61	2.44%	7,709,859
Dec 8, 2025	26.76	26.85	26.44	26.60	25.98	-0.86%	3,396,867
Dec 5, 2025	26.80	27.01	26.61	26.83	26.20	0.37%	2,009,329
Dec 4, 2025	26.42	26.80	26.28	26.73	26.10	1.67%	5,442,140
Dec 3, 2025	26.51	26.54	26.06	26.29	25.67	-0.34%	4,546,145
Dec 2, 2025	27.33	27.33	26.12	26.38	25.76	-3.01%	5,038,661
Dec 1, 2025	26.74	27.38	26.67	27.20	26.56	2.18%	8,657,432
Nov 28, 2025	26.86	26.95	26.48	26.62	26.00	-0.34%	2,739,467
Nov 27, 2025	26.93	27.20	26.45	26.71	26.08	-0.34%	765,001
Nov 26, 2025	26.99	27.10	26.50	26.80	26.17	-0.22%	6,795,162
Nov 25, 2025	26.00	26.99	26.00	26.86	26.23	2.83%	5,589,681
Nov 24, 2025	26.90	26.98	26.02	26.12	25.51	-2.94%	18,393,160