Skip to main content
Fibra UNO (BMV:FUNO11)
Mexico flag Mexico · Delayed Price · Currency is MXN
26.83
+0.10 (0.37%)
At close: Dec 5, 2025

Fibra UNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8027.0126.6126.8326.830.37%2,009,329
Dec 4, 202526.4226.8026.2826.7326.731.67%5,442,140
Dec 3, 202526.5126.5426.0626.2926.29-0.34%4,546,145
Dec 2, 202527.3327.3326.1226.3826.38-3.01%5,038,661
Dec 1, 202526.7427.3826.6727.2027.202.18%8,657,432
Nov 28, 202526.8626.9526.4826.6226.62-0.34%2,739,467
Nov 27, 202526.9327.2026.4526.7126.71-0.34%765,001
Nov 26, 202526.9927.1026.5026.8026.80-0.22%6,795,162
Nov 25, 202526.0026.9926.0026.8626.862.83%5,589,681
Nov 24, 202526.9026.9826.0226.1226.12-2.94%18,393,160
Nov 21, 202526.9627.1026.6026.9126.91-0.30%1,694,272
Nov 20, 202526.8227.5226.7026.9926.990.19%4,367,141
Nov 19, 202527.3027.4926.8326.9426.94-1.21%3,472,426
Nov 18, 202526.7127.5026.7127.2727.272.60%4,098,445
Nov 14, 202527.2227.2926.5026.5826.58-1.88%4,924,674
Nov 13, 202527.6227.8126.9527.0927.09-1.46%3,048,178
Nov 12, 202528.1028.1527.4227.4927.49-1.72%3,070,881
Nov 11, 202528.0328.3027.8127.9727.970.25%3,193,725
Nov 10, 202528.1928.3027.5727.9027.90-0.53%3,850,155
Nov 7, 202528.3328.3327.6628.0528.05-0.85%2,003,952
Nov 6, 202528.6428.7128.1628.2927.69-0.74%3,489,982
Nov 5, 202527.5328.7327.4228.5027.893.00%5,804,293
Nov 4, 202527.1427.7426.7827.6727.081.92%4,328,716
Nov 3, 202526.9527.2226.9527.1526.570.70%1,407,660
Oct 31, 202527.2527.2526.8926.9626.38-0.30%3,611,696
Oct 30, 202527.0027.4926.8827.0426.46-1.17%3,204,142
Oct 29, 202527.9628.0726.6327.3626.77-2.36%3,353,819
Oct 28, 202527.4528.1227.4028.0227.422.37%2,651,997
Oct 27, 202527.1027.5227.0527.3726.781.52%1,747,863
Oct 24, 202527.1927.3226.8926.9626.38-0.33%2,398,639
Oct 23, 202527.1827.2226.8427.0526.470.45%1,399,758
Oct 22, 202526.5227.0926.5226.9326.351.35%1,990,503
Oct 21, 202526.8126.8126.2626.5726.00-0.56%1,459,607
Oct 20, 202527.2327.2326.5226.7226.15-1.40%2,274,310
Oct 17, 202527.7827.7826.7227.1026.52-1.31%3,034,825
Oct 16, 202527.3127.7527.1027.4626.871.22%4,833,967
Oct 15, 202527.0827.5427.0127.1326.550.22%2,628,368
Oct 14, 202527.3727.7027.0127.0726.49-1.60%3,737,618
Oct 13, 202526.5427.8326.5327.5126.923.65%4,443,768
Oct 10, 202527.0927.4526.4226.5425.97-2.82%4,209,216
Oct 9, 202527.6427.6427.0027.3126.73-0.73%3,174,026
Oct 8, 202528.0228.0227.3327.5126.92-1.68%2,034,140
Oct 7, 202527.6328.0227.4827.9827.381.41%5,075,132
Oct 6, 202527.4327.6827.0827.5927.001.06%2,828,310
Oct 3, 202527.3127.4827.1527.3026.720.11%3,000,446
Oct 2, 202527.4227.6627.1027.2726.69-1.05%5,842,627
Oct 1, 202527.2727.6327.0427.5626.972.11%4,032,904
Sep 30, 202527.6528.2226.8926.9926.41-2.03%16,326,070
Sep 29, 202527.7027.7527.3127.5526.96-0.97%4,871,305
Sep 26, 202528.2028.2027.6427.8227.23-0.82%5,779,348
Sep 25, 202528.6728.9227.9528.0527.45-1.68%4,084,984
Sep 24, 202529.0429.0428.3628.5327.92-1.28%3,748,789
Sep 23, 202529.1529.4528.4128.9028.28-0.38%2,843,627
Sep 22, 202528.9029.1328.5829.0128.390.52%4,887,307
Sep 19, 202528.4729.0528.1328.8628.240.84%13,620,050
Sep 18, 202528.7028.9928.2128.6228.01-0.80%2,370,456
Sep 17, 202529.2529.4827.9828.8528.23-1.50%6,452,241
Sep 15, 202528.8229.3428.8229.2928.661.10%1,969,208
Sep 12, 202529.0029.7528.8428.9728.35-0.07%3,192,081
Sep 11, 202528.3929.0628.1728.9928.371.58%2,722,941
Sep 10, 202528.4828.6928.1228.5427.930.71%2,613,315
Sep 9, 202528.4028.7228.0028.3427.73-0.04%4,744,748
Sep 8, 202528.4128.4928.0728.3527.74-0.49%2,025,903
Sep 5, 202527.6928.5827.6128.4927.882.89%6,619,262
Sep 4, 202526.8427.7926.8027.6927.103.17%4,407,527
Sep 3, 202526.3726.9426.3726.8426.271.24%3,534,547
Sep 2, 202526.1726.7026.1326.5125.941.14%2,782,200
Sep 1, 202526.2926.3026.0126.2125.65-0.11%3,804,013
Aug 29, 202526.3526.4526.0426.2425.68-0.49%3,589,424
Aug 28, 202525.8826.4925.8626.3725.811.89%5,404,224
Aug 27, 202525.6325.9625.2025.8825.330.31%4,916,569
Aug 26, 202525.5125.9525.3225.8025.250.47%20,466,900
Aug 25, 202525.6525.9225.6325.6825.13-0.73%2,413,371
Aug 22, 202525.5626.1025.3125.8725.320.70%6,804,799
Aug 21, 202525.2025.8325.1325.6925.141.94%3,866,454
Aug 20, 202525.6825.6825.1225.2024.66-2.02%4,084,939
Aug 19, 202525.7125.9525.5125.7225.170.51%2,448,200
Aug 18, 202525.9025.9425.4725.5925.04-1.24%3,622,294
Aug 15, 202525.6725.9725.5825.9125.361.25%6,219,330
Aug 14, 202525.9626.0125.5425.5925.04-1.65%4,587,742
Aug 13, 202526.1326.2525.9126.0225.460.08%5,518,795
Aug 12, 202526.2426.2425.8826.0025.44-0.42%2,549,416
Aug 11, 202526.2026.2726.0126.1125.55-0.50%2,662,272
Aug 8, 202526.6026.6026.0726.2425.68-1.61%3,853,353
Aug 7, 202526.1826.9126.1826.6725.540.83%5,210,630
Aug 6, 202526.7027.1826.4026.4525.33-1.12%3,026,689
Aug 5, 202526.9926.9926.4526.7525.621.33%2,988,578
Aug 4, 202526.8126.8226.3026.4025.28-1.05%2,375,287
Aug 1, 202526.7527.0926.5826.6825.55-0.71%2,260,209
Jul 31, 202526.8627.2026.5026.8725.730.04%4,101,797
Jul 30, 202526.8627.1326.6126.8625.72-0.67%5,149,479
Jul 29, 202526.1627.2026.1627.0425.902.19%4,900,445
Jul 28, 202526.8026.8026.1326.4625.34-0.79%2,504,754
Jul 25, 202526.8627.1025.9226.6725.54-1.22%4,621,348
Jul 24, 202526.5827.0626.4627.0025.861.47%4,937,521
Jul 23, 202526.0026.7425.8626.6125.483.10%4,863,721
Jul 22, 202526.1526.1525.5525.8124.72-1.00%2,992,533
Jul 21, 202526.5026.5026.0226.0724.97-1.29%3,044,877
Jul 18, 202526.4026.5926.2626.4125.290.11%3,276,130
Jul 17, 202526.3126.6026.1326.3825.26-2,450,595