FIBRA Terrafina Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	37.35	37.35	37.35	37.35	37.35	-	302
Feb 17, 2026	37.55	37.55	37.35	37.35	37.35	-1.01%	1,608
Feb 16, 2026	38.00	38.00	37.00	37.73	37.73	-3.28%	2,742
Feb 13, 2026	39.01	39.01	39.01	39.01	39.01	-2.18%	968
Feb 12, 2026	40.08	40.14	39.51	39.88	38.27	-3.44%	5,566
Feb 11, 2026	41.60	41.60	41.30	41.30	39.64	-1.67%	830
Feb 10, 2026	43.43	43.43	41.05	42.00	40.31	-3.29%	6,814
Feb 9, 2026	42.90	43.89	42.90	43.43	35.67	1.95%	20,485
Feb 6, 2026	42.51	43.00	42.51	42.60	34.99	2.48%	2,082
Feb 5, 2026	41.10	41.57	41.10	41.57	34.15	1.39%	1,255
Feb 4, 2026	39.00	41.14	39.00	41.00	33.68	8.64%	3,497
Jan 30, 2026	36.91	37.90	36.91	37.74	31.00	2.00%	2,426
Jan 29, 2026	37.40	37.40	36.80	37.00	30.39	2.46%	2,087
Jan 28, 2026	36.11	36.11	36.11	36.11	29.66	-3.96%	350
Jan 27, 2026	37.79	37.79	37.60	37.60	30.89	-1.31%	609
Jan 26, 2026	38.00	38.54	38.00	38.10	31.30	-1.55%	618
Jan 23, 2026	38.76	38.76	38.70	38.70	31.79	0.73%	412
Jan 21, 2026	39.06	39.06	38.42	38.42	31.56	-2.24%	493
Jan 16, 2026	37.87	39.30	37.50	39.30	32.28	2.05%	1,070
Jan 14, 2026	38.80	38.80	38.51	38.51	31.63	-0.75%	558
Jan 13, 2026	38.80	38.80	38.80	38.80	31.87	-1.62%	569
Jan 9, 2026	39.45	39.45	39.39	39.44	32.40	0.43%	3,426
Jan 7, 2026	39.62	39.62	39.27	39.27	32.26	-1.03%	325
Jan 6, 2026	38.79	39.70	38.79	39.68	32.59	2.66%	1,143
Jan 5, 2026	37.66	38.99	37.66	38.65	31.75	-2.15%	650
Jan 2, 2026	39.50	39.50	39.50	39.50	32.45	-	637
Dec 30, 2025	39.50	39.50	39.50	39.50	32.45	-	480
Dec 24, 2025	39.50	39.50	39.50	39.50	32.45	-1.00%	156
Dec 22, 2025	39.90	39.90	39.90	39.90	32.77	-0.18%	13,531
Dec 19, 2025	39.97	39.97	39.97	39.97	32.83	-0.03%	508
Dec 18, 2025	39.98	39.98	39.98	39.98	32.84	0.03%	205
Dec 17, 2025	39.97	39.97	39.97	39.97	32.83	-	247
Dec 16, 2025	39.97	39.97	39.97	39.97	32.83	-0.03%	525
Dec 15, 2025	39.98	39.98	39.98	39.98	32.84	-	266
Dec 11, 2025	39.98	39.98	39.98	39.98	32.84	-	763
Dec 10, 2025	37.10	41.00	36.70	39.98	32.84	8.11%	15,733
Dec 9, 2025	36.77	37.10	35.00	36.98	30.38	-0.80%	12,806
Dec 8, 2025	36.97	37.28	36.79	37.28	30.62	-0.48%	1,509
Dec 5, 2025	36.54	37.46	36.37	37.46	30.77	-0.11%	8,161
Dec 4, 2025	38.35	38.35	37.50	37.50	30.80	-2.47%	1,088
Dec 2, 2025	38.51	38.51	38.21	38.45	31.58	-1.18%	644
Dec 1, 2025	38.91	39.00	38.91	38.91	31.96	-0.21%	514
Nov 28, 2025	39.09	39.09	38.99	38.99	32.03	-0.26%	22,697
Nov 27, 2025	39.09	39.09	39.09	39.09	32.11	-1.91%	364
Nov 26, 2025	39.36	39.85	39.36	39.85	32.73	2.15%	573
Nov 25, 2025	39.02	39.02	39.01	39.01	32.04	0.03%	1,227
Nov 24, 2025	39.00	39.01	39.00	39.00	32.04	-0.23%	2,295
Nov 21, 2025	39.63	39.63	39.09	39.09	32.11	-1.44%	674
Nov 20, 2025	38.71	39.99	38.71	39.66	32.58	0.41%	1,618
Nov 19, 2025	39.00	39.50	39.00	39.50	32.45	1.28%	696