Skip to main content
Fibra UNO (BMV:FUNO11)
Mexico flag Mexico · Delayed Price · Currency is MXN
27.75
-0.98 (-3.41%)
Mar 9, 2026, 11:05 AM CST

Fibra UNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.7428.7427.4527.48--4.35%236,382
Mar 6, 202629.0529.0528.4528.7328.73-0.93%6,054,264
Mar 5, 202629.2129.4928.6029.0029.00-0.24%4,505,669
Mar 4, 202629.7229.7228.7329.0729.070.24%6,489,907
Mar 3, 202629.5129.5128.2629.0029.00-2.23%4,291,262
Mar 2, 202630.0030.0029.2129.6629.66-0.87%2,835,898
Feb 27, 202629.8030.0928.7529.9229.92-0.10%25,346,928
Feb 26, 202628.9530.0028.8029.9529.953.96%4,446,600
Feb 25, 202629.8429.8428.6628.8128.81-3.00%7,150,148
Feb 24, 202629.7530.1129.2229.7029.70-0.27%5,504,048
Feb 23, 202629.5230.0028.8229.7829.78-0.73%3,195,892
Feb 20, 202629.9230.3529.7330.0030.000.74%6,123,877
Feb 19, 202630.1530.2129.4129.7829.78-0.73%2,348,785
Feb 18, 202629.9030.2129.6230.0030.000.74%5,462,666
Feb 17, 202629.9229.9829.4029.7829.78-2,582,432
Feb 16, 202629.8830.0029.5229.7829.780.13%498,593
Feb 13, 202629.4929.9029.0229.7429.741.33%6,946,666
Feb 12, 202629.2929.8728.9629.3529.350.48%5,667,374
Feb 11, 202629.2529.4428.8629.2129.210.69%3,914,281
Feb 10, 202628.8529.1528.7729.0129.010.52%5,405,004
Feb 9, 202628.6929.0028.5928.8628.860.07%3,045,871
Feb 6, 202628.4729.0328.1528.8428.840.77%3,400,019
Feb 5, 202628.7729.0428.2828.6227.95-0.03%4,023,381
Feb 4, 202628.6828.9728.1528.6327.960.32%4,703,513
Feb 3, 202627.3228.6527.3228.5427.875.00%5,015,696
Jan 30, 202628.8628.8727.1027.1826.54-5.63%12,287,850
Jan 29, 202629.3929.3928.4428.8028.13-1.57%4,020,597
Jan 28, 202629.1829.6229.0429.2628.580.10%4,294,586
Jan 27, 202629.0029.2928.6929.2328.551.18%5,047,133
Jan 26, 202628.7029.0728.4628.8928.210.80%5,519,132
Jan 23, 202628.3428.7828.2028.6627.991.63%6,001,118
Jan 22, 202627.7528.2627.6828.2027.541.66%4,442,845
Jan 21, 202628.0428.2627.5827.7427.09-1.60%4,944,953
Jan 20, 202628.9928.9928.0028.1927.53-2.63%4,041,114
Jan 19, 202628.2529.0628.2528.9528.272.01%1,508,047
Jan 16, 202628.1628.4727.6228.3827.721.94%7,053,110
Jan 15, 202628.2328.2327.6627.8427.19-1.38%2,868,778
Jan 14, 202627.6928.3427.3528.2327.572.13%6,019,525
Jan 13, 202627.6327.7427.3927.6426.990.18%4,233,603
Jan 12, 202627.4427.6427.2127.5926.940.88%1,702,050
Jan 9, 202627.0027.4326.8327.3526.711.79%3,526,316
Jan 8, 202626.7826.9926.6526.8726.240.67%3,982,367
Jan 7, 202626.4726.8126.3426.6926.070.64%5,156,973
Jan 6, 202626.7426.7926.2026.5225.90-0.41%10,714,570
Jan 5, 202627.1927.1926.4126.6326.01-1.77%7,138,508
Jan 2, 202627.1027.5826.8227.1126.480.44%2,490,228
Dec 31, 202526.9727.2726.7826.9926.360.56%2,328,639
Dec 30, 202526.9627.1826.7526.8426.21-0.41%5,258,823
Dec 29, 202527.0927.4426.8926.9526.32-0.04%8,225,972
Dec 26, 202527.1327.2626.9126.9626.33-0.96%1,690,826
Dec 24, 202527.1627.3626.8927.2226.580.70%742,383
Dec 23, 202526.4827.3626.4727.0326.401.77%5,259,509
Dec 22, 202526.8827.0026.3526.5625.94-0.71%5,855,356
Dec 19, 202527.2627.2626.6126.7526.12-1.80%11,676,200
Dec 18, 202526.7427.3526.7427.2426.602.10%8,862,026
Dec 17, 202527.4127.4326.4926.6826.06-1.77%5,593,808
Dec 16, 202527.6527.6526.9527.1626.52-1.31%2,930,690
Dec 15, 202526.9427.9526.7027.5226.88-0.40%5,390,393
Dec 11, 202527.0527.9226.9827.6326.982.33%6,817,219
Dec 10, 202527.4027.4026.7027.0026.37-0.92%3,314,242
Dec 9, 202526.6127.3126.5027.2526.612.44%7,709,859
Dec 8, 202526.7626.8526.4426.6025.98-0.86%3,396,867
Dec 5, 202526.8027.0126.6126.8326.200.37%2,009,329
Dec 4, 202526.4226.8026.2826.7326.101.67%5,442,140
Dec 3, 202526.5126.5426.0626.2925.67-0.34%4,546,145
Dec 2, 202527.3327.3326.1226.3825.76-3.01%5,038,661
Dec 1, 202526.7427.3826.6727.2026.562.18%8,657,432
Nov 28, 202526.8626.9526.4826.6226.00-0.34%2,739,467
Nov 27, 202526.9327.2026.4526.7126.08-0.34%765,001
Nov 26, 202526.9927.1026.5026.8026.17-0.22%6,795,162
Nov 25, 202526.0026.9926.0026.8626.232.83%5,589,681
Nov 24, 202526.9026.9826.0226.1225.51-2.94%18,393,160
Nov 21, 202526.9627.1026.6026.9126.28-0.30%1,694,272
Nov 20, 202526.8227.5226.7026.9926.360.19%4,367,141
Nov 19, 202527.3027.4926.8326.9426.31-1.21%3,472,426
Nov 18, 202526.7127.5026.7127.2726.632.60%4,098,445
Nov 14, 202527.2227.2926.5026.5825.96-1.88%4,924,674
Nov 13, 202527.6227.8126.9527.0926.46-1.46%3,048,178
Nov 12, 202528.1028.1527.4227.4926.85-1.72%3,070,881
Nov 11, 202528.0328.3027.8127.9727.320.25%3,193,725
Nov 10, 202528.1928.3027.5727.9027.25-0.53%3,850,155
Nov 7, 202528.3328.3327.6628.0527.39-0.85%2,003,952
Nov 6, 202528.6428.7128.1628.2927.04-0.74%3,489,982
Nov 5, 202527.5328.7327.4228.5027.243.00%5,804,293
Nov 4, 202527.1427.7426.7827.6726.441.92%4,328,716
Nov 3, 202526.9527.2226.9527.1525.950.70%1,407,660
Oct 31, 202527.2527.2526.8926.9625.77-0.30%3,611,696
Oct 30, 202527.0027.4926.8827.0425.84-1.17%3,204,142
Oct 29, 202527.9628.0726.6327.3626.15-2.36%3,353,819
Oct 28, 202527.4528.1227.4028.0226.782.37%2,651,997
Oct 27, 202527.1027.5227.0527.3726.161.52%1,747,863
Oct 24, 202527.1927.3226.8926.9625.77-0.33%2,398,639
Oct 23, 202527.1827.2226.8427.0525.850.45%1,399,758
Oct 22, 202526.5227.0926.5226.9325.741.35%1,990,503
Oct 21, 202526.8126.8126.2626.5725.39-0.56%1,459,607
Oct 20, 202527.2327.2326.5226.7225.54-1.40%2,274,310
Oct 17, 202527.7827.7826.7227.1025.90-1.31%3,034,825
Oct 16, 202527.3127.7527.1027.4626.241.22%4,833,967
Oct 15, 202527.0827.5427.0127.1325.930.22%2,628,368
Oct 14, 202527.3727.7027.0127.0725.87-1.60%3,737,618