Skip to main content
Fibra UNO (BMV:FUNO11)
Mexico flag Mexico · Delayed Price · Currency is MXN
30.85
-0.11 (-0.36%)
Apr 28, 2026, 1:59 PM CST

Fibra UNO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.1131.1730.6230.8430.84-0.39%2,603,707
Apr 27, 202631.5631.5630.6930.9630.96-1.43%2,875,898
Apr 24, 202631.0231.4831.0231.4131.410.74%1,877,828
Apr 23, 202631.2631.5231.1231.1831.18-0.22%2,775,434
Apr 22, 202631.2431.7031.1231.2531.250.03%2,472,249
Apr 21, 202632.1632.6231.0031.2431.24-2.68%4,486,978
Apr 20, 202631.8832.4631.5832.1032.101.17%5,196,328
Apr 17, 202631.1831.8130.5531.7331.731.83%8,100,919
Apr 16, 202631.2031.3330.8431.1631.160.35%2,831,821
Apr 15, 202630.5631.3030.2631.0531.051.47%6,340,697
Apr 14, 202629.9830.7029.9630.6030.602.17%6,527,929
Apr 13, 202630.5131.2629.8629.9529.95-2.35%15,996,980
Apr 10, 202630.4531.3430.3630.6730.671.22%7,374,635
Apr 9, 202630.0030.6229.9330.3030.300.10%5,828,484
Apr 8, 202629.6530.4829.6530.2730.271.88%6,060,130
Apr 7, 202629.6829.8029.3229.7129.710.24%3,713,210
Apr 6, 202629.6429.9129.2929.6429.640.47%1,138,910
Apr 1, 202629.2829.6329.0129.5029.501.13%3,998,136
Mar 31, 202629.0129.6629.0029.1729.170.03%8,035,536
Mar 30, 202628.5029.3028.3929.1629.163.70%4,428,472
Mar 27, 202628.0028.3527.8428.1228.120.90%4,011,290
Mar 26, 202627.9928.2127.7027.8727.87-0.50%3,087,368
Mar 25, 202627.6828.0627.3628.0128.011.67%4,291,955
Mar 24, 202627.0027.6426.7127.5527.552.42%8,601,100
Mar 23, 202627.0327.2326.7026.9026.90-2,480,209
Mar 20, 202627.1827.6026.5126.9026.90-1.14%14,114,610
Mar 19, 202627.4927.4926.8627.2127.21-1.02%1,856,879
Mar 18, 202627.6227.7027.0127.4927.49-0.07%4,042,049
Mar 17, 202626.9427.6826.5827.5127.512.61%12,198,530
Mar 13, 202626.6327.1926.5626.8126.811.17%3,826,025
Mar 12, 202627.9527.9526.4426.5026.50-4.57%5,078,342
Mar 11, 202628.0028.5127.4627.7727.77-1.10%4,928,022
Mar 10, 202627.8428.1827.5728.0828.081.34%5,709,209
Mar 9, 202628.7428.7427.0227.7127.71-3.55%4,610,559
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%25,346,920
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