FIBRA Terrafina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	43.43	43.43	41.05	41.40	-	-4.67%	5,215
Feb 9, 2026	42.90	43.89	42.90	43.43	37.24	1.95%	20,485
Feb 6, 2026	42.51	43.00	42.51	42.60	36.52	2.48%	2,082
Feb 5, 2026	41.10	41.57	41.10	41.57	35.64	1.39%	1,255
Feb 4, 2026	39.00	41.14	39.00	41.00	35.15	8.64%	3,497
Jan 30, 2026	36.91	37.90	36.91	37.74	32.36	2.00%	2,426
Jan 29, 2026	37.40	37.40	36.80	37.00	31.72	2.46%	2,087
Jan 28, 2026	36.11	36.11	36.11	36.11	30.96	-3.96%	350
Jan 27, 2026	37.79	37.79	37.60	37.60	32.24	-1.31%	609
Jan 26, 2026	38.00	38.54	38.00	38.10	32.67	-1.55%	618
Jan 23, 2026	38.76	38.76	38.70	38.70	33.18	0.73%	412
Jan 21, 2026	39.06	39.06	38.42	38.42	32.94	-2.24%	493
Jan 16, 2026	37.87	39.30	37.50	39.30	33.69	2.05%	1,070
Jan 14, 2026	38.80	38.80	38.51	38.51	33.02	-0.75%	558
Jan 13, 2026	38.80	38.80	38.80	38.80	33.27	-1.62%	569
Jan 9, 2026	39.45	39.45	39.39	39.44	33.81	0.43%	3,426
Jan 7, 2026	39.62	39.62	39.27	39.27	33.67	-1.03%	325
Jan 6, 2026	38.79	39.70	38.79	39.68	34.02	2.66%	1,143
Jan 5, 2026	37.66	38.99	37.66	38.65	33.14	-2.15%	650
Jan 2, 2026	39.50	39.50	39.50	39.50	33.87	-	637
Dec 30, 2025	39.50	39.50	39.50	39.50	33.87	-	480
Dec 24, 2025	39.50	39.50	39.50	39.50	33.87	-1.00%	156
Dec 22, 2025	39.90	39.90	39.90	39.90	34.21	-0.18%	13,531
Dec 19, 2025	39.97	39.97	39.97	39.97	34.27	-0.03%	508
Dec 18, 2025	39.98	39.98	39.98	39.98	34.28	0.03%	205
Dec 17, 2025	39.97	39.97	39.97	39.97	34.27	-	247
Dec 16, 2025	39.97	39.97	39.97	39.97	34.27	-0.03%	525
Dec 15, 2025	39.98	39.98	39.98	39.98	34.28	-	266
Dec 11, 2025	39.98	39.98	39.98	39.98	34.28	-	763
Dec 10, 2025	37.10	41.00	36.70	39.98	34.28	8.11%	15,733
Dec 9, 2025	36.77	37.10	35.00	36.98	31.71	-0.80%	12,806
Dec 8, 2025	36.97	37.28	36.79	37.28	31.96	-0.48%	1,509
Dec 5, 2025	36.54	37.46	36.37	37.46	32.12	-0.11%	8,161
Dec 4, 2025	38.35	38.35	37.50	37.50	32.15	-2.47%	1,088
Dec 2, 2025	38.51	38.51	38.21	38.45	32.97	-1.18%	644
Dec 1, 2025	38.91	39.00	38.91	38.91	33.36	-0.21%	514
Nov 28, 2025	39.09	39.09	38.99	38.99	33.43	-0.26%	22,697
Nov 27, 2025	39.09	39.09	39.09	39.09	33.51	-1.91%	364
Nov 26, 2025	39.36	39.85	39.36	39.85	34.17	2.15%	573
Nov 25, 2025	39.02	39.02	39.01	39.01	33.45	0.03%	1,227
Nov 24, 2025	39.00	39.01	39.00	39.00	33.44	-0.23%	2,295
Nov 21, 2025	39.63	39.63	39.09	39.09	33.51	-1.44%	674
Nov 20, 2025	38.71	39.99	38.71	39.66	34.00	0.41%	1,618
Nov 19, 2025	39.00	39.50	39.00	39.50	33.87	1.28%	696
Nov 18, 2025	38.40	39.10	38.40	39.00	33.44	-0.48%	1,494
Nov 14, 2025	39.19	39.19	39.19	39.19	33.60	-	487
Nov 13, 2025	39.55	40.00	39.19	39.19	33.60	-0.94%	2,021
Nov 12, 2025	41.85	41.85	39.51	39.56	33.92	-5.81%	3,985
Nov 11, 2025	42.00	42.00	42.00	42.00	36.01	0.05%	877
Nov 10, 2025	40.84	41.98	40.84	41.98	35.99	5.90%	3,380