Fibra UNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	34.47	35.39	34.42	35.30	35.30	2.26%	8,954,456
Oct 30, 2026	33.61	34.87	33.44	34.52	34.52	2.71%	6,262,946
Oct 29, 2026	32.25	33.71	32.25	33.61	33.61	4.18%	6,584,618
Oct 28, 2026	32.70	32.99	32.04	32.26	32.26	-0.86%	4,135,926
Oct 27, 2026	33.27	33.42	32.46	32.54	32.54	-1.72%	23,046,412
Oct 26, 2026	32.75	33.50	32.69	33.11	33.11	0.58%	3,068,298
Oct 23, 2026	32.33	33.15	32.33	32.92	32.92	1.82%	6,097,705
Oct 22, 2026	33.12	33.35	32.11	32.33	32.33	-1.91%	3,888,733
Oct 21, 2026	33.22	33.82	32.82	32.96	32.96	-0.42%	11,356,571
Oct 20, 2026	33.43	33.94	32.96	33.10	33.10	-0.75%	4,983,854
Oct 19, 2026	32.86	33.45	32.81	33.35	33.35	1.99%	4,194,406
Oct 16, 2026	32.30	32.75	32.22	32.70	32.70	1.36%	6,871,310
Oct 15, 2026	31.78	32.30	31.76	32.26	32.26	1.57%	3,720,351
Oct 14, 2026	31.14	32.07	31.14	31.76	31.76	2.02%	6,342,797
Oct 13, 2026	31.39	31.45	31.02	31.13	31.13	-0.35%	5,558,001
Oct 12, 2026	30.77	31.41	30.74	31.24	31.24	1.53%	2,727,664
Oct 9, 2026	30.23	30.93	30.21	30.77	30.77	1.32%	4,291,087
Oct 8, 2026	30.17	30.59	30.14	30.37	30.37	0.63%	3,423,804
Oct 7, 2026	30.42	30.60	29.93	30.18	30.18	-0.82%	4,627,055
Oct 6, 2026	29.88	30.50	29.81	30.43	30.43	2.08%	3,122,150
Oct 5, 2026	29.84	30.15	29.60	29.81	29.81	-0.30%	4,808,177
Oct 2, 2026	29.70	30.03	29.26	29.90	29.90	0.84%	7,933,929
Oct 1, 2026	29.48	29.71	29.03	29.65	29.65	1.51%	5,050,846
Sep 30, 2026	30.16	30.16	29.12	29.21	29.21	-2.57%	8,474,601
Sep 29, 2026	29.70	30.16	29.68	29.98	29.98	1.04%	4,700,327
Sep 28, 2026	29.67	29.97	29.45	29.67	29.67	-	6,854,684
Sep 25, 2026	29.63	29.80	29.52	29.67	29.67	0.61%	2,225,842
Sep 24, 2026	29.23	29.69	29.22	29.49	29.49	0.37%	3,321,461
Sep 23, 2026	29.55	29.77	29.17	29.38	29.38	-0.20%	3,812,723
Sep 22, 2026	29.45	29.69	29.26	29.44	29.44	0.44%	2,603,754
Sep 21, 2026	29.49	29.60	29.10	29.31	29.31	-0.14%	3,353,576
Sep 18, 2026	29.62	29.72	29.12	29.35	29.35	-1.41%	32,664,395
Sep 17, 2026	29.77	29.96	29.63	29.77	29.77	0.47%	2,539,406
Sep 15, 2026	30.20	30.20	29.32	29.63	29.63	-1.40%	10,574,916
Sep 14, 2026	30.08	30.13	29.76	30.05	30.05	-0.10%	4,094,089
Sep 11, 2026	29.65	30.16	29.51	30.08	30.08	1.59%	6,462,199
Sep 10, 2026	29.67	29.74	29.35	29.61	29.61	-0.10%	4,674,132
Sep 9, 2026	29.72	29.79	29.45	29.64	29.64	-0.27%	6,574,823
Sep 8, 2026	29.49	29.79	29.21	29.72	29.72	1.16%	3,627,567
Sep 7, 2026	29.76	29.79	29.10	29.38	29.38	-0.81%	544,946
Sep 4, 2026	29.54	29.79	29.39	29.62	29.62	0.44%	2,585,719
Sep 3, 2026	29.16	29.56	29.02	29.49	29.49	1.03%	3,748,395
Sep 2, 2026	29.20	29.29	28.72	29.19	29.19	-	7,636,500
Sep 1, 2026	29.45	29.45	29.12	29.19	29.19	-0.41%	3,197,757
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