Fibra UNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	29.45	29.45	29.14	29.16	-	-0.51%	1,043,681
Aug 31, 2026	29.46	29.52	28.98	29.31	29.31	-0.48%	9,655,043
Aug 28, 2026	29.85	29.92	29.31	29.45	29.45	-0.88%	2,981,370
Aug 27, 2026	29.78	29.99	29.61	29.71	29.71	-0.40%	1,848,290
Aug 26, 2026	29.73	29.93	29.64	29.83	29.83	-0.17%	2,360,823
Aug 25, 2026	29.74	29.95	29.41	29.88	29.88	0.27%	2,331,306
Aug 24, 2026	29.86	30.09	29.54	29.80	29.80	0.27%	1,798,513
Aug 21, 2026	29.54	29.93	29.47	29.72	29.72	1.09%	2,819,301
Aug 20, 2026	29.18	29.50	29.03	29.40	29.40	1.24%	2,291,725
Aug 19, 2026	29.16	29.26	28.87	29.04	29.04	-0.41%	2,540,034
Aug 18, 2026	29.06	29.26	28.98	29.16	29.16	0.52%	2,061,061
Aug 17, 2026	29.36	29.42	28.95	29.01	29.01	-0.72%	2,422,157
Aug 14, 2026	29.42	29.43	29.00	29.22	29.22	-0.20%	2,712,958
Aug 13, 2026	29.89	30.14	29.17	29.28	29.28	-1.98%	2,498,108
Aug 12, 2026	30.00	30.05	29.43	29.87	29.87	-0.76%	3,122,118
Aug 11, 2026	29.97	30.40	29.74	30.10	30.10	0.91%	2,709,887
Aug 10, 2026	30.53	30.53	29.76	29.83	29.83	-1.81%	3,043,354
Aug 7, 2026	30.38	30.46	29.86	30.38	30.38	1.88%	2,435,771
Aug 6, 2026	30.83	31.06	30.41	30.46	29.82	-0.72%	3,937,820
Aug 5, 2026	31.61	31.61	30.61	30.68	30.04	-2.48%	4,840,179
Aug 4, 2026	31.56	31.72	31.19	31.46	30.80	0.16%	2,453,551
Aug 3, 2026	31.34	31.50	31.06	31.41	30.75	0.71%	2,907,026
Jul 31, 2026	31.15	31.50	30.74	31.19	30.53	-0.03%	5,217,432
Jul 30, 2026	31.65	31.65	31.03	31.20	30.54	-0.92%	8,281,503
Jul 29, 2026	32.00	32.00	31.22	31.49	30.83	-1.19%	3,446,114
Jul 28, 2026	31.32	31.95	31.13	31.87	31.20	2.28%	3,584,567
Jul 27, 2026	30.86	31.35	30.81	31.16	30.51	1.47%	2,860,270
Jul 24, 2026	31.07	31.07	30.52	30.71	30.06	-0.13%	3,313,127
Jul 23, 2026	31.05	31.05	30.64	30.75	30.10	-0.49%	3,871,914
Jul 22, 2026	30.50	31.06	30.32	30.90	30.25	1.48%	4,722,232
Jul 21, 2026	30.89	30.90	30.25	30.45	29.81	-0.94%	4,894,539
Jul 20, 2026	31.28	31.30	30.67	30.74	30.09	-1.25%	4,378,439
Jul 17, 2026	31.35	31.35	30.98	31.13	30.48	0.10%	4,934,142
Jul 16, 2026	30.50	31.25	30.29	31.10	30.45	2.03%	5,009,024
Jul 15, 2026	30.20	30.60	30.15	30.48	29.84	1.13%	4,997,629
Jul 14, 2026	30.22	30.47	29.97	30.14	29.51	0.23%	2,302,620
Jul 13, 2026	30.19	30.27	29.88	30.07	29.44	0.10%	2,036,684
Jul 10, 2026	29.78	30.22	29.78	30.04	29.41	1.21%	3,572,827
Jul 9, 2026	30.39	30.40	29.61	29.68	29.06	-1.85%	1,924,156
Jul 8, 2026	30.38	30.38	29.92	30.24	29.60	0.03%	4,028,416
Jul 7, 2026	30.22	30.40	30.00	30.23	29.59	0.53%	2,487,352
Jul 6, 2026	29.96	30.30	29.82	30.07	29.44	0.84%	3,484,943
Jul 3, 2026	30.40	30.40	29.71	29.82	29.19	-1.45%	1,182,725
Jul 2, 2026	29.98	30.46	29.98	30.26	29.62	0.93%	3,212,571
Jul 1, 2026	29.82	30.20	29.68	29.98	29.35	0.03%	2,571,544
Jun 30, 2026	30.23	30.36	29.77	29.97	29.34	-0.60%	7,349,154
Jun 29, 2026	29.63	30.40	29.63	30.15	29.52	1.65%	1,363,896
Jun 26, 2026	29.31	29.77	29.24	29.66	29.04	1.40%	2,172,355
Jun 25, 2026	29.02	29.57	28.94	29.25	28.64	0.90%	3,856,821
Jun 24, 2026	29.04	29.50	28.91	28.99	28.38	-0.41%	6,321,998