Fibra UNO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	26.80	27.01	26.61	26.83	26.83	0.37%	2,009,329
Dec 4, 2025	26.42	26.80	26.28	26.73	26.73	1.67%	5,442,140
Dec 3, 2025	26.51	26.54	26.06	26.29	26.29	-0.34%	4,546,145
Dec 2, 2025	27.33	27.33	26.12	26.38	26.38	-3.01%	5,038,661
Dec 1, 2025	26.74	27.38	26.67	27.20	27.20	2.18%	8,657,432
Nov 28, 2025	26.86	26.95	26.48	26.62	26.62	-0.34%	2,739,467
Nov 27, 2025	26.93	27.20	26.45	26.71	26.71	-0.34%	765,001
Nov 26, 2025	26.99	27.10	26.50	26.80	26.80	-0.22%	6,795,162
Nov 25, 2025	26.00	26.99	26.00	26.86	26.86	2.83%	5,589,681
Nov 24, 2025	26.90	26.98	26.02	26.12	26.12	-2.94%	18,393,160
Nov 21, 2025	26.96	27.10	26.60	26.91	26.91	-0.30%	1,694,272
Nov 20, 2025	26.82	27.52	26.70	26.99	26.99	0.19%	4,367,141
Nov 19, 2025	27.30	27.49	26.83	26.94	26.94	-1.21%	3,472,426
Nov 18, 2025	26.71	27.50	26.71	27.27	27.27	2.60%	4,098,445
Nov 14, 2025	27.22	27.29	26.50	26.58	26.58	-1.88%	4,924,674
Nov 13, 2025	27.62	27.81	26.95	27.09	27.09	-1.46%	3,048,178
Nov 12, 2025	28.10	28.15	27.42	27.49	27.49	-1.72%	3,070,881
Nov 11, 2025	28.03	28.30	27.81	27.97	27.97	0.25%	3,193,725
Nov 10, 2025	28.19	28.30	27.57	27.90	27.90	-0.53%	3,850,155
Nov 7, 2025	28.33	28.33	27.66	28.05	28.05	-0.85%	2,003,952
Nov 6, 2025	28.64	28.71	28.16	28.29	27.69	-0.74%	3,489,982
Nov 5, 2025	27.53	28.73	27.42	28.50	27.89	3.00%	5,804,293
Nov 4, 2025	27.14	27.74	26.78	27.67	27.08	1.92%	4,328,716
Nov 3, 2025	26.95	27.22	26.95	27.15	26.57	0.70%	1,407,660
Oct 31, 2025	27.25	27.25	26.89	26.96	26.38	-0.30%	3,611,696
Oct 30, 2025	27.00	27.49	26.88	27.04	26.46	-1.17%	3,204,142
Oct 29, 2025	27.96	28.07	26.63	27.36	26.77	-2.36%	3,353,819
Oct 28, 2025	27.45	28.12	27.40	28.02	27.42	2.37%	2,651,997
Oct 27, 2025	27.10	27.52	27.05	27.37	26.78	1.52%	1,747,863
Oct 24, 2025	27.19	27.32	26.89	26.96	26.38	-0.33%	2,398,639
Oct 23, 2025	27.18	27.22	26.84	27.05	26.47	0.45%	1,399,758
Oct 22, 2025	26.52	27.09	26.52	26.93	26.35	1.35%	1,990,503
Oct 21, 2025	26.81	26.81	26.26	26.57	26.00	-0.56%	1,459,607
Oct 20, 2025	27.23	27.23	26.52	26.72	26.15	-1.40%	2,274,310
Oct 17, 2025	27.78	27.78	26.72	27.10	26.52	-1.31%	3,034,825
Oct 16, 2025	27.31	27.75	27.10	27.46	26.87	1.22%	4,833,967
Oct 15, 2025	27.08	27.54	27.01	27.13	26.55	0.22%	2,628,368
Oct 14, 2025	27.37	27.70	27.01	27.07	26.49	-1.60%	3,737,618
Oct 13, 2025	26.54	27.83	26.53	27.51	26.92	3.65%	4,443,768
Oct 10, 2025	27.09	27.45	26.42	26.54	25.97	-2.82%	4,209,216
Oct 9, 2025	27.64	27.64	27.00	27.31	26.73	-0.73%	3,174,026
Oct 8, 2025	28.02	28.02	27.33	27.51	26.92	-1.68%	2,034,140
Oct 7, 2025	27.63	28.02	27.48	27.98	27.38	1.41%	5,075,132
Oct 6, 2025	27.43	27.68	27.08	27.59	27.00	1.06%	2,828,310
Oct 3, 2025	27.31	27.48	27.15	27.30	26.72	0.11%	3,000,446
Oct 2, 2025	27.42	27.66	27.10	27.27	26.69	-1.05%	5,842,627
Oct 1, 2025	27.27	27.63	27.04	27.56	26.97	2.11%	4,032,904
Sep 30, 2025	27.65	28.22	26.89	26.99	26.41	-2.03%	16,326,070
Sep 29, 2025	27.70	27.75	27.31	27.55	26.96	-0.97%	4,871,305
Sep 26, 2025	28.20	28.20	27.64	27.82	27.23	-0.82%	5,779,348