Fibra UNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.74	29.60	28.70	29.29	29.29	2.16%	2,923,621
Jun 11, 2026	28.49	28.86	28.30	28.67	28.67	1.13%	3,367,263
Jun 10, 2026	28.75	28.97	28.20	28.35	28.35	-0.91%	3,704,812
Jun 9, 2026	29.01	29.15	28.35	28.61	28.61	-1.55%	2,723,344
Jun 8, 2026	28.67	29.31	28.53	29.06	29.06	1.86%	4,328,366
Jun 5, 2026	28.90	28.91	28.41	28.53	28.53	-0.94%	3,873,600
Jun 4, 2026	29.46	29.50	28.76	28.80	28.80	-1.77%	3,955,759
Jun 3, 2026	29.77	29.80	29.17	29.32	29.32	-1.05%	4,112,240
Jun 2, 2026	28.80	29.70	28.79	29.63	29.63	3.28%	5,908,554
Jun 1, 2026	30.15	30.20	28.50	28.69	28.69	-4.37%	7,007,610
May 29, 2026	29.60	30.19	29.48	30.00	30.00	1.15%	28,117,341
May 28, 2026	30.14	30.15	29.50	29.66	29.66	-1.85%	3,912,888
May 27, 2026	29.83	30.38	29.68	30.22	30.22	1.44%	3,722,604
May 26, 2026	29.40	29.85	29.40	29.79	29.79	1.33%	3,520,731
May 25, 2026	29.33	29.52	29.18	29.40	29.40	0.72%	719,776
May 22, 2026	29.23	29.31	29.01	29.19	29.19	0.34%	2,259,117
May 21, 2026	29.32	29.35	28.80	29.09	29.09	-0.61%	3,407,685
May 20, 2026	29.65	29.66	29.22	29.27	29.27	-0.27%	4,198,303
May 19, 2026	29.81	29.90	29.26	29.35	29.35	-1.08%	4,000,194
May 18, 2026	29.64	30.03	29.32	29.67	29.67	0.58%	3,058,902
May 15, 2026	29.74	29.94	29.44	29.50	29.50	-0.84%	3,681,900
May 14, 2026	29.91	30.19	29.64	29.75	29.75	0.03%	2,305,818
May 13, 2026	29.97	30.15	29.48	29.74	29.74	-0.40%	3,950,497
May 12, 2026	30.47	30.47	29.78	29.86	29.86	-1.65%	2,993,722
May 11, 2026	30.00	30.65	30.00	30.36	30.36	0.53%	2,410,210
May 8, 2026	30.79	30.87	30.06	30.20	30.20	0.13%	2,916,783
May 7, 2026	30.92	31.00	30.40	30.78	30.16	0.03%	3,922,477
May 6, 2026	30.10	30.89	30.00	30.77	30.15	2.16%	5,304,315
May 5, 2026	30.26	30.48	30.00	30.12	29.51	0.03%	5,199,417
May 4, 2026	30.13	30.70	30.06	30.11	29.50	0.40%	4,013,248
Apr 30, 2026	30.90	30.90	29.90	29.99	29.39	-3.01%	6,121,912
Apr 29, 2026	30.99	31.30	30.80	30.92	30.30	0.26%	3,086,822
Apr 28, 2026	31.11	31.17	30.62	30.84	30.22	-0.39%	2,603,707
Apr 27, 2026	31.56	31.56	30.69	30.96	30.34	-1.43%	2,875,898
Apr 24, 2026	31.02	31.48	31.02	31.41	30.78	0.74%	1,877,828
Apr 23, 2026	31.26	31.52	31.12	31.18	30.55	-0.22%	2,775,434
Apr 22, 2026	31.24	31.70	31.12	31.25	30.62	0.03%	2,472,249
Apr 21, 2026	32.16	32.62	31.00	31.24	30.61	-2.68%	4,486,978
Apr 20, 2026	31.88	32.46	31.58	32.10	31.45	1.17%	5,196,328
Apr 17, 2026	31.18	31.81	30.55	31.73	31.09	1.83%	8,100,919
Apr 16, 2026	31.20	31.33	30.84	31.16	30.53	0.35%	2,831,821
Apr 15, 2026	30.56	31.30	30.26	31.05	30.43	1.47%	6,340,697
Apr 14, 2026	29.98	30.70	29.96	30.60	29.98	2.17%	6,527,929
Apr 13, 2026	30.51	31.26	29.86	29.95	29.35	-2.35%	15,996,980
Apr 10, 2026	30.45	31.34	30.36	30.67	30.05	1.22%	7,374,635
Apr 9, 2026	30.00	30.62	29.93	30.30	29.69	0.10%	5,828,484
Apr 8, 2026	29.65	30.48	29.65	30.27	29.66	1.88%	6,060,130
Apr 7, 2026	29.68	29.80	29.32	29.71	29.11	0.24%	3,713,210
Apr 6, 2026	29.64	29.91	29.29	29.64	29.04	0.47%	1,138,910
Apr 1, 2026	29.28	29.63	29.01	29.50	28.91	1.13%	3,998,136