Fibra UNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	30.50	31.06	30.32	30.90	30.90	1.48%	4,722,232
Jul 21, 2026	30.89	30.90	30.25	30.45	30.45	-0.94%	4,894,539
Jul 20, 2026	31.28	31.30	30.67	30.74	30.74	-1.25%	4,378,439
Jul 17, 2026	31.35	31.35	30.98	31.13	31.13	0.10%	4,934,142
Jul 16, 2026	30.50	31.25	30.29	31.10	31.10	2.03%	5,009,024
Jul 15, 2026	30.20	30.60	30.15	30.48	30.48	1.13%	4,997,629
Jul 14, 2026	30.22	30.47	29.97	30.14	30.14	0.23%	2,302,620
Jul 13, 2026	30.19	30.27	29.88	30.07	30.07	0.10%	2,036,684
Jul 10, 2026	29.78	30.22	29.78	30.04	30.04	1.21%	3,572,827
Jul 9, 2026	30.39	30.40	29.61	29.68	29.68	-1.85%	1,924,156
Jul 8, 2026	30.38	30.38	29.92	30.24	30.24	0.03%	4,028,416
Jul 7, 2026	30.22	30.40	30.00	30.23	30.23	0.53%	2,487,352
Jul 6, 2026	29.96	30.30	29.82	30.07	30.07	0.84%	3,484,943
Jul 3, 2026	30.40	30.40	29.71	29.82	29.82	-1.45%	1,182,725
Jul 2, 2026	29.98	30.46	29.98	30.26	30.26	0.93%	3,212,571
Jul 1, 2026	29.82	30.20	29.68	29.98	29.98	0.03%	2,571,544
Jun 30, 2026	30.23	30.36	29.77	29.97	29.97	-0.60%	7,349,154
Jun 29, 2026	29.63	30.40	29.63	30.15	30.15	1.65%	1,363,896
Jun 26, 2026	29.31	29.77	29.24	29.66	29.66	1.40%	2,172,355
Jun 25, 2026	29.02	29.57	28.94	29.25	29.25	0.90%	3,856,821
Jun 24, 2026	29.04	29.50	28.91	28.99	28.99	-0.41%	6,321,998
Jun 23, 2026	28.84	29.36	28.55	29.11	29.11	1.22%	3,652,011
Jun 22, 2026	29.31	29.31	28.57	28.76	28.76	-1.41%	5,293,658
Jun 19, 2026	28.99	29.32	28.90	29.17	29.17	0.10%	12,804,350
Jun 18, 2026	29.26	29.77	29.02	29.14	29.14	0.07%	3,542,391
Jun 17, 2026	29.70	29.86	29.02	29.12	29.12	-1.49%	4,708,039
Jun 16, 2026	29.68	29.90	29.41	29.56	29.56	0.10%	3,578,651
Jun 15, 2026	29.43	30.08	29.22	29.53	29.53	0.82%	5,757,492
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%	28,117,340
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