Fibra Nova (BMV:FNOVA17)
Mexico
· Delayed Price · Currency is MXN 33.80
-0.10 (-0.29%)
At close: Dec 5, 2025
Fibra Nova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.80 | 33.80 | 33.30 | 33.80 | 33.80 | -0.29% | 18,316 |
| Dec 4, 2025 | 33.90 | 34.00 | 33.52 | 33.90 | 33.90 | -0.26% | 27,700 |
| Dec 3, 2025 | 33.79 | 34.50 | 33.30 | 33.99 | 33.99 | 2.01% | 9,871 |
| Dec 2, 2025 | 33.45 | 34.00 | 33.32 | 33.32 | 33.32 | 0.06% | 9,150 |
| Dec 1, 2025 | 33.45 | 33.45 | 32.51 | 33.30 | 33.30 | -0.45% | 21,470 |
| Nov 28, 2025 | 33.84 | 33.90 | 33.40 | 33.45 | 33.45 | -0.89% | 10,741 |
| Nov 27, 2025 | 33.40 | 33.75 | 33.40 | 33.75 | 33.75 | 1.05% | 6,019 |
| Nov 26, 2025 | 33.37 | 33.40 | 32.80 | 33.40 | 33.40 | 0.09% | 10,695 |
| Nov 25, 2025 | 33.15 | 33.50 | 32.60 | 33.37 | 33.37 | 1.43% | 28,818 |
| Nov 24, 2025 | 32.50 | 33.20 | 32.50 | 32.90 | 32.90 | - | 26,777 |
| Nov 21, 2025 | 32.95 | 32.95 | 32.90 | 32.90 | 32.90 | -0.30% | 2,060 |
| Nov 20, 2025 | 33.25 | 33.25 | 32.90 | 33.00 | 33.00 | -0.60% | 9,092 |
| Nov 19, 2025 | 32.70 | 33.25 | 32.70 | 33.20 | 33.20 | 0.88% | 6,887 |
| Nov 18, 2025 | 32.83 | 33.28 | 32.10 | 32.91 | 32.91 | -1.76% | 10,639 |
| Nov 14, 2025 | 32.80 | 33.50 | 32.80 | 33.50 | 33.50 | 2.07% | 10,462 |
| Nov 13, 2025 | 32.79 | 32.83 | 32.78 | 32.82 | 32.82 | 1.45% | 13,586 |
| Nov 12, 2025 | 32.30 | 32.90 | 31.75 | 32.35 | 32.35 | -1.67% | 18,648 |
| Nov 11, 2025 | 32.90 | 32.90 | 32.51 | 32.90 | 32.90 | 1.23% | 13,575 |
| Nov 10, 2025 | 32.90 | 32.90 | 32.20 | 32.50 | 32.50 | -0.61% | 20,987 |
| Nov 7, 2025 | 32.35 | 33.20 | 32.00 | 32.70 | 32.70 | 1.24% | 43,602 |
| Nov 6, 2025 | 32.50 | 32.95 | 31.36 | 32.30 | 32.30 | -1.67% | 24,866 |
| Nov 5, 2025 | 32.99 | 33.25 | 32.51 | 32.85 | 32.85 | -1.05% | 25,134 |
| Nov 4, 2025 | 32.50 | 33.25 | 32.20 | 33.20 | 33.20 | 3.36% | 22,764 |
| Nov 3, 2025 | 32.35 | 32.77 | 31.75 | 32.12 | 32.12 | -0.71% | 25,421 |
| Oct 31, 2025 | 32.35 | 32.77 | 32.15 | 32.35 | 32.35 | 0.94% | 34,011 |
| Oct 30, 2025 | 32.00 | 32.50 | 31.64 | 32.05 | 32.05 | 0.50% | 10,011 |
| Oct 29, 2025 | 32.00 | 32.40 | 31.45 | 31.89 | 31.89 | 0.09% | 12,170 |
| Oct 28, 2025 | 31.45 | 32.70 | 31.27 | 31.86 | 31.86 | 1.46% | 22,269 |
| Oct 27, 2025 | 30.00 | 31.60 | 30.00 | 31.40 | 31.40 | 4.08% | 23,116 |
| Oct 24, 2025 | 30.14 | 30.29 | 29.53 | 30.17 | 30.17 | 2.65% | 13,700 |
| Oct 23, 2025 | 30.00 | 30.21 | 29.37 | 29.39 | 29.39 | -2.97% | 9,217 |
| Oct 22, 2025 | 29.30 | 30.29 | 29.30 | 30.29 | 30.29 | 1.78% | 14,750 |
| Oct 21, 2025 | 28.90 | 29.76 | 28.90 | 29.76 | 29.76 | 0.92% | 13,180 |
| Oct 20, 2025 | 29.09 | 29.51 | 28.92 | 29.49 | 29.49 | -0.67% | 19,318 |
| Oct 17, 2025 | 29.40 | 29.70 | 29.39 | 29.69 | 29.69 | 1.96% | 10,405 |
| Oct 16, 2025 | 29.40 | 29.50 | 28.80 | 29.12 | 29.12 | -0.03% | 14,218 |
| Oct 15, 2025 | 29.40 | 29.40 | 29.00 | 29.13 | 29.13 | 0.10% | 4,313 |
| Oct 14, 2025 | 28.65 | 29.15 | 28.53 | 29.10 | 29.10 | -0.55% | 12,123 |
| Oct 13, 2025 | 28.57 | 29.49 | 28.57 | 29.26 | 29.26 | -0.58% | 10,946 |
| Oct 10, 2025 | 29.00 | 29.43 | 28.00 | 29.43 | 29.43 | 1.80% | 22,143 |
| Oct 9, 2025 | 28.50 | 29.00 | 28.40 | 28.91 | 28.91 | 0.07% | 9,246 |
| Oct 8, 2025 | 28.80 | 29.01 | 28.20 | 28.89 | 28.89 | -2.03% | 24,480 |
| Oct 7, 2025 | 28.77 | 29.49 | 28.76 | 29.49 | 29.49 | 2.43% | 9,569 |
| Oct 6, 2025 | 29.52 | 29.95 | 28.75 | 28.79 | 28.79 | -0.55% | 15,268 |
| Oct 3, 2025 | 28.91 | 28.96 | 28.90 | 28.95 | 28.95 | 0.14% | 7,814 |
| Oct 2, 2025 | 28.95 | 28.95 | 28.40 | 28.91 | 28.91 | 0.03% | 9,152 |
| Oct 1, 2025 | 28.49 | 29.00 | 28.39 | 28.90 | 28.90 | 1.44% | 14,114 |
| Sep 30, 2025 | 28.47 | 28.49 | 27.90 | 28.49 | 28.49 | - | 18,505 |
| Sep 29, 2025 | 28.40 | 28.59 | 27.90 | 28.49 | 28.49 | 0.71% | 403,039 |
| Sep 26, 2025 | 28.16 | 28.29 | 28.16 | 28.29 | 28.29 | 0.39% | 7,677 |
| Sep 25, 2025 | 28.29 | 28.29 | 27.90 | 28.18 | 28.18 | -0.07% | 361,619 |
| Sep 24, 2025 | 28.50 | 28.50 | 27.93 | 28.20 | 28.20 | -0.70% | 10,818 |
| Sep 23, 2025 | 28.30 | 28.50 | 28.00 | 28.40 | 28.40 | -0.35% | 5,539 |
| Sep 22, 2025 | 28.50 | 28.50 | 27.95 | 28.50 | 28.50 | 1.93% | 10,003 |
| Sep 19, 2025 | 28.00 | 28.00 | 27.80 | 27.96 | 27.96 | 1.38% | 64,319 |
| Sep 18, 2025 | 27.49 | 28.00 | 27.37 | 27.58 | 27.58 | 0.77% | 19,225 |
| Sep 17, 2025 | 27.50 | 28.00 | 27.37 | 27.37 | 27.37 | -0.47% | 8,810 |
| Sep 15, 2025 | 27.37 | 27.50 | 27.00 | 27.50 | 27.50 | 0.44% | 29,093 |
| Sep 12, 2025 | 27.48 | 27.48 | 27.04 | 27.38 | 27.38 | 1.15% | 24,531 |
| Sep 11, 2025 | 27.50 | 27.50 | 27.00 | 27.07 | 27.07 | -0.73% | 25,423 |
| Sep 10, 2025 | 27.19 | 27.60 | 26.86 | 27.27 | 27.27 | 1.00% | 15,550 |
| Sep 9, 2025 | 27.20 | 27.35 | 27.00 | 27.00 | 27.00 | -0.70% | 31,639 |
| Sep 8, 2025 | 26.95 | 27.30 | 26.90 | 27.19 | 27.19 | 0.55% | 13,406 |
| Sep 5, 2025 | 27.09 | 27.09 | 27.02 | 27.04 | 27.04 | -0.18% | 24,168 |
| Sep 4, 2025 | 27.15 | 27.15 | 26.99 | 27.09 | 27.09 | 0.30% | 147,887 |
| Sep 3, 2025 | 27.00 | 27.15 | 27.00 | 27.01 | 27.01 | -0.15% | 9,304 |
| Sep 2, 2025 | 27.17 | 27.50 | 27.00 | 27.05 | 27.05 | 0.19% | 47,256 |
| Sep 1, 2025 | 27.09 | 27.09 | 27.00 | 27.00 | 27.00 | -0.30% | 36,151 |
| Aug 29, 2025 | 27.00 | 27.13 | 27.00 | 27.08 | 27.08 | 0.33% | 44,800 |
| Aug 28, 2025 | 27.10 | 27.10 | 26.90 | 26.99 | 26.99 | -0.22% | 12,340 |
| Aug 27, 2025 | 27.12 | 27.14 | 27.00 | 27.05 | 27.05 | 0.15% | 11,709 |
| Aug 26, 2025 | 27.13 | 27.13 | 26.90 | 27.01 | 27.01 | 0.04% | 10,557 |
| Aug 25, 2025 | 27.15 | 27.15 | 26.95 | 27.00 | 27.00 | -0.30% | 82,192 |
| Aug 22, 2025 | 27.10 | 27.19 | 27.00 | 27.08 | 27.08 | -0.04% | 16,930 |
| Aug 21, 2025 | 27.20 | 27.20 | 26.90 | 27.09 | 27.09 | 0.33% | 43,890 |
| Aug 20, 2025 | 26.95 | 27.05 | 26.81 | 27.00 | 27.00 | 0.19% | 17,835 |
| Aug 19, 2025 | 27.05 | 27.05 | 26.90 | 26.95 | 26.95 | - | 16,333 |
| Aug 18, 2025 | 27.02 | 27.04 | 26.90 | 26.95 | 26.95 | -0.26% | 25,774 |
| Aug 15, 2025 | 27.09 | 27.55 | 26.90 | 27.02 | 27.02 | -0.30% | 93,162 |
| Aug 14, 2025 | 26.95 | 27.10 | 26.75 | 27.10 | 27.10 | 0.56% | 23,148 |
| Aug 13, 2025 | 26.95 | 26.95 | 26.80 | 26.95 | 26.95 | 0.22% | 151,185 |
| Aug 12, 2025 | 26.95 | 26.95 | 26.80 | 26.89 | 26.89 | -0.22% | 35,629 |
| Aug 11, 2025 | 26.95 | 26.95 | 26.80 | 26.95 | 26.95 | 0.22% | 30,286 |
| Aug 8, 2025 | 26.95 | 26.95 | 26.86 | 26.89 | 26.89 | -0.22% | 42,297 |
| Aug 7, 2025 | 27.15 | 27.30 | 26.90 | 26.95 | 26.95 | -1.28% | 37,083 |
| Aug 6, 2025 | 27.34 | 27.35 | 27.18 | 27.30 | 27.30 | 0.15% | 6,796 |
| Aug 5, 2025 | 27.34 | 27.35 | 27.00 | 27.26 | 27.26 | -0.29% | 33,192 |
| Aug 4, 2025 | 27.25 | 27.35 | 27.00 | 27.34 | 27.34 | 1.26% | 34,274 |
| Aug 1, 2025 | 27.20 | 27.28 | 27.00 | 27.00 | 27.00 | -0.59% | 16,036 |
| Jul 31, 2025 | 27.28 | 27.30 | 27.10 | 27.16 | 27.16 | -0.44% | 13,733 |
| Jul 30, 2025 | 27.39 | 27.39 | 26.80 | 27.28 | 27.28 | -0.51% | 48,135 |
| Jul 29, 2025 | 27.92 | 27.92 | 27.00 | 27.42 | 27.42 | 0.07% | 29,821 |
| Jul 28, 2025 | 27.50 | 27.99 | 26.61 | 27.40 | 27.40 | 1.14% | 70,318 |
| Jul 25, 2025 | 27.30 | 27.44 | 26.81 | 27.09 | 27.09 | 0.15% | 44,870 |
| Jul 24, 2025 | 26.90 | 27.50 | 26.83 | 27.05 | 27.05 | 0.67% | 54,834 |
| Jul 23, 2025 | 26.88 | 26.90 | 26.50 | 26.87 | 26.87 | -0.07% | 62,052 |
| Jul 22, 2025 | 26.60 | 26.89 | 26.60 | 26.89 | 26.89 | 0.90% | 17,602 |
| Jul 21, 2025 | 26.89 | 26.89 | 26.50 | 26.65 | 26.65 | -0.63% | 37,760 |
| Jul 18, 2025 | 26.84 | 26.93 | 26.40 | 26.82 | 26.82 | 0.64% | 81,890 |
| Jul 17, 2025 | 26.75 | 26.89 | 26.18 | 26.65 | 26.65 | -0.45% | 13,756 |