Fibra UNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	29.01	29.66	29.00	29.17	28.58	0.03%	8,035,536
Mar 30, 2026	28.50	29.30	28.39	29.16	28.57	3.70%	4,428,472
Mar 27, 2026	28.00	28.35	27.84	28.12	27.55	0.90%	4,011,290
Mar 26, 2026	27.99	28.21	27.70	27.87	27.31	-0.50%	3,087,368
Mar 25, 2026	27.68	28.06	27.36	28.01	27.45	1.67%	4,291,955
Mar 24, 2026	27.00	27.64	26.71	27.55	27.00	2.42%	8,601,100
Mar 23, 2026	27.03	27.23	26.70	26.90	26.36	-	2,480,209
Mar 20, 2026	27.18	27.60	26.51	26.90	26.36	-1.14%	14,114,610
Mar 19, 2026	27.49	27.49	26.86	27.21	26.66	-1.02%	1,856,879
Mar 18, 2026	27.62	27.70	27.01	27.49	26.94	-0.07%	4,042,049
Mar 17, 2026	26.94	27.68	26.58	27.51	26.96	2.61%	12,198,530
Mar 13, 2026	26.63	27.19	26.56	26.81	26.27	1.17%	3,826,025
Mar 12, 2026	27.95	27.95	26.44	26.50	25.97	-4.57%	5,078,342
Mar 11, 2026	28.00	28.51	27.46	27.77	27.21	-1.10%	4,928,022
Mar 10, 2026	27.84	28.18	27.57	28.08	27.51	1.34%	5,709,209