Other OTC - Delayed Quote USD

Fibra UNO (FBASF)

1.5000 +0.0500 (+3.45%)
At close: April 26 at 11:04 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 1,300
Apr 25, 2024 1.4500 1.4500 1.4500 1.4500 1.4500 1,100
Apr 24, 2024 1.5200 1.5200 1.5200 1.5200 1.5200 200
Apr 23, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 200
Apr 22, 2024 1.4400 1.5000 1.4300 1.5000 1.5000 3,100
Apr 19, 2024 1.5800 1.5800 1.5700 1.5700 1.5700 7,400
Apr 18, 2024 1.5750 1.6499 1.5750 1.6499 1.6499 2,700
Apr 17, 2024 1.5500 1.6500 1.2500 1.6500 1.6500 400
Apr 16, 2024 1.5500 1.5500 1.5000 1.5000 1.5000 3,700
Apr 15, 2024 1.6500 1.6500 1.6400 1.6400 1.6400 2,000
Apr 12, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 500
Apr 11, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Apr 10, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Apr 9, 2024 1.6900 1.7100 1.6900 1.7100 1.7100 10,100
Apr 8, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Apr 5, 2024 1.7000 1.7100 1.7000 1.7100 1.7100 2,100
Apr 4, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Apr 3, 2024 1.7500 1.7500 1.7000 1.7500 1.7500 5,400
Apr 2, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 30,100
Apr 1, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 1,500
Mar 28, 2024 1.7000 1.7500 1.7000 1.7000 1.7000 11,800
Mar 27, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 700
Mar 26, 2024 1.6900 1.7000 1.6900 1.7000 1.7000 6,400
Mar 25, 2024 1.8000 1.8000 1.6900 1.6900 1.6900 15,200
Mar 22, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Mar 21, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 600
Mar 20, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Mar 19, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Mar 18, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 5,900
Mar 15, 2024 1.7800 1.7800 1.7000 1.7000 1.7000 9,700
Mar 14, 2024 1.8000 1.8000 1.7501 1.7640 1.7640 12,000
Mar 13, 2024 1.8050 1.8050 1.8050 1.8050 1.8050 -
Mar 12, 2024 1.8050 1.8050 1.8050 1.8050 1.8050 -
Mar 11, 2024 1.8050 1.8050 1.8050 1.8050 1.8050 1,000
Mar 8, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 100
Mar 7, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 1,000
Mar 6, 2024 1.8600 1.8800 1.7501 1.8000 1.8000 8,100
Mar 5, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 5,500
Mar 4, 2024 1.7300 1.8200 1.7300 1.8100 1.8100 16,100
Mar 1, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Feb 29, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 200
Feb 28, 2024 1.7900 1.7900 1.7900 1.7900 1.7900 200
Feb 27, 2024 1.8950 1.9000 1.8400 1.8400 1.8400 81,300
Feb 26, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 8,900
Feb 23, 2024 1.8750 1.9000 1.8750 1.9000 1.9000 8,900
Feb 22, 2024 1.8800 1.9000 1.8800 1.9000 1.9000 5,600
Feb 21, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 -
Feb 20, 2024 1.8800 1.8800 1.8600 1.8600 1.8600 6,700
Feb 16, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Feb 15, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 108,000
Feb 14, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Feb 13, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Feb 12, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 3,500
Feb 9, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 -
Feb 8, 2024 1.7200 1.7500 1.7000 1.7000 1.7000 100,900
Feb 7, 2024 0.0040 Dividend
Feb 7, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 -
Feb 6, 2024 1.7800 1.7800 1.7800 1.7800 1.7760 500
Feb 5, 2024 1.7700 1.7700 1.7700 1.7700 1.7660 -
Feb 2, 2024 1.6750 1.7700 1.6750 1.7700 1.7660 1,100
Feb 1, 2024 1.6650 1.6650 1.6650 1.6650 1.6613 24,400
Jan 31, 2024 1.6100 1.6100 1.6100 1.6100 1.6064 1,900
Jan 30, 2024 1.7500 1.7500 1.6900 1.6900 1.6862 7,800
Jan 29, 2024 1.6300 1.6300 1.6300 1.6300 1.6263 -
Jan 26, 2024 1.6300 1.6300 1.6300 1.6300 1.6263 1,500
Jan 25, 2024 1.6500 1.6500 1.6500 1.6500 1.6463 500
Jan 24, 2024 1.6500 1.6500 1.6500 1.6500 1.6463 200
Jan 23, 2024 1.6015 1.6015 1.6015 1.6015 1.5979 3,000
Jan 22, 2024 1.7100 1.7100 1.6700 1.6700 1.6662 1,200
Jan 19, 2024 1.7400 1.7600 1.7000 1.7600 1.7560 18,800
Jan 18, 2024 1.6750 1.6750 1.6500 1.6500 1.6463 6,200
Jan 17, 2024 1.7000 1.7000 1.7000 1.7000 1.6962 600
Jan 16, 2024 1.7700 1.7700 1.7100 1.7100 1.7062 16,300
Jan 12, 2024 1.8000 1.9000 1.8000 1.9000 1.8957 2,100
Jan 11, 2024 1.7500 1.8000 1.7001 1.7100 1.7062 6,900
Jan 10, 2024 1.6800 1.8250 1.6800 1.8250 1.8209 15,200
Jan 9, 2024 1.9000 1.9000 1.8000 1.8000 1.7960 1,300
Jan 8, 2024 1.7100 1.9500 1.7100 1.9500 1.9456 5,000
Jan 5, 2024 1.7850 1.7850 1.6701 1.6701 1.6663 2,900
Jan 4, 2024 1.7600 1.7800 1.7600 1.7800 1.7760 1,900
Jan 3, 2024 1.8300 1.8300 1.8300 1.8300 1.8259 400
Jan 2, 2024 1.7871 1.8000 1.7871 1.8000 1.7960 26,300
Dec 29, 2023 1.8500 1.8500 1.8500 1.8500 1.8458 -
Dec 28, 2023 1.8500 1.8500 1.8500 1.8500 1.8458 3,800
Dec 27, 2023 1.9500 1.9500 1.9500 1.9500 1.9456 -
Dec 26, 2023 1.9000 1.9500 1.9000 1.9500 1.9456 1,800
Dec 22, 2023 1.7500 1.7500 1.7500 1.7500 1.7461 1,000
Dec 21, 2023 1.7500 1.7500 1.7500 1.7500 1.7461 -
Dec 20, 2023 1.7500 1.7500 1.7500 1.7500 1.7461 -
Dec 19, 2023 1.7900 1.8400 1.7500 1.7500 1.7461 12,200
Dec 18, 2023 1.7650 1.8500 1.7650 1.8500 1.8458 2,800
Dec 15, 2023 1.7550 1.8500 1.7480 1.7600 1.7560 13,700
Dec 14, 2023 1.6900 1.6900 1.6900 1.6900 1.6862 -
Dec 13, 2023 1.6900 1.6900 1.6900 1.6900 1.6862 2,000
Dec 12, 2023 1.6900 1.6900 1.6900 1.6900 1.6862 1,500
Dec 11, 2023 1.7500 1.7500 1.6700 1.7000 1.6962 545,000
Dec 8, 2023 1.7500 1.7500 1.7500 1.7500 1.7461 10,000
Dec 7, 2023 1.7500 1.7500 1.7500 1.7500 1.7461 5,000
Dec 6, 2023 1.6915 1.6915 1.6915 1.6915 1.6877 54,000
Dec 5, 2023 1.6915 1.6915 1.6915 1.6915 1.6877 -
Dec 4, 2023 1.6500 1.6915 1.6150 1.6915 1.6877 5,200
Dec 1, 2023 1.6250 1.6250 1.5800 1.5800 1.5764 1,200
Nov 30, 2023 1.5900 1.5900 1.5900 1.5900 1.5864 -
Nov 29, 2023 1.6700 1.6700 1.5500 1.5900 1.5864 4,100
Nov 28, 2023 1.6300 1.6300 1.6300 1.6300 1.6263 200
Nov 27, 2023 1.6000 1.7500 1.6000 1.6600 1.6563 4,000
Nov 24, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 -
Nov 22, 2023 1.7000 1.7000 1.6500 1.6500 1.6463 3,200
Nov 21, 2023 1.6900 1.7000 1.6900 1.7000 1.6962 112,700
Nov 20, 2023 1.8000 1.8000 1.7500 1.7500 1.7461 2,000
Nov 17, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 980,900
Nov 16, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 100
Nov 15, 2023 1.6400 1.6400 1.6400 1.6400 1.6363 23,000
Nov 14, 2023 1.6750 1.7000 1.6750 1.7000 1.6962 120,800
Nov 13, 2023 1.6200 1.6200 1.6200 1.6200 1.6164 8,500
Nov 10, 2023 1.7000 1.7000 1.5400 1.7000 1.6962 8,400
Nov 9, 2023 1.6400 1.6500 1.6000 1.6400 1.6363 21,900
Nov 8, 2023 1.6250 1.6250 1.6250 1.6250 1.6213 -
Nov 7, 2023 1.6525 1.6525 1.6250 1.6250 1.6213 3,900
Nov 6, 2023 1.6500 1.6600 1.6400 1.6400 1.6363 6,600
Nov 3, 2023 1.5750 1.5750 1.5750 1.5750 1.5715 -
Nov 2, 2023 1.6500 1.6500 1.5400 1.5750 1.5715 7,100
Nov 1, 2023 1.4800 1.4800 1.4800 1.4800 1.4767 200
Oct 31, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 -
Oct 30, 2023 1.5600 1.6500 1.5600 1.6500 1.6463 301,700
Oct 27, 2023 1.6050 1.6050 1.5290 1.5290 1.5256 6,100
Oct 26, 2023 1.5200 1.5200 1.5200 1.5200 1.5166 800
Oct 25, 2023 1.5900 1.5900 1.5900 1.5900 1.5864 369,000
Oct 24, 2023 1.9500 1.9500 1.9500 1.9500 1.9456 -
Oct 23, 2023 1.9500 1.9500 1.9500 1.9500 1.9456 -
Oct 20, 2023 1.9500 1.9500 1.9500 1.9500 1.9456 -
Oct 19, 2023 1.9500 1.9500 1.9500 1.9500 1.9456 700
Oct 18, 2023 1.6100 1.6100 1.6100 1.6100 1.6064 15,400
Oct 17, 2023 1.5700 1.5700 1.5700 1.5700 1.5665 -
Oct 16, 2023 1.5500 1.6400 1.5500 1.5700 1.5665 21,700
Oct 13, 2023 1.5500 1.5500 1.5500 1.5500 1.5465 200
Oct 12, 2023 1.5500 1.5500 1.5500 1.5500 1.5465 -
Oct 11, 2023 1.5500 1.5500 1.5500 1.5500 1.5465 200
Oct 10, 2023 1.6200 1.6200 1.6200 1.6200 1.6164 -
Oct 9, 2023 1.6300 1.6300 1.6200 1.6200 1.6164 4,900
Oct 6, 2023 1.5100 1.6000 1.5100 1.6000 1.5964 1,900
Oct 5, 2023 1.5200 1.5200 1.5200 1.5200 1.5166 -
Oct 4, 2023 1.5200 1.5200 1.5200 1.5200 1.5166 89,900
Oct 3, 2023 1.5500 1.5500 1.5500 1.5500 1.5465 5,000
Oct 2, 2023 1.7500 1.7500 1.6000 1.6000 1.5964 12,900
Sep 29, 2023 1.5800 1.6500 1.5800 1.6500 1.6463 114,800
Sep 28, 2023 1.7000 1.7000 1.7000 1.7000 1.6962 10,000
Sep 27, 2023 1.7000 1.7000 1.7000 1.7000 1.6962 -
Sep 26, 2023 1.6000 1.7000 1.6000 1.7000 1.6962 400
Sep 25, 2023 1.7500 1.7500 1.7500 1.7500 1.7461 1,000
Sep 22, 2023 1.6000 1.6000 1.6000 1.6000 1.5964 1,000
Sep 21, 2023 1.5800 1.5800 1.5800 1.5800 1.5764 -
Sep 20, 2023 1.6500 2.0500 1.5800 1.5800 1.5764 43,300
Sep 19, 2023 1.5800 1.5800 1.5800 1.5800 1.5764 102,500
Sep 18, 2023 1.6000 1.7000 1.6000 1.7000 1.6962 17,700
Sep 15, 2023 1.7500 1.7500 1.7500 1.7500 1.7461 20,300
Sep 14, 2023 1.6750 1.7500 1.6750 1.7500 1.7461 2,000
Sep 13, 2023 1.6300 1.6500 1.6300 1.6500 1.6463 208,200
Sep 12, 2023 1.7150 1.7150 1.7150 1.7150 1.7111 -
Sep 11, 2023 1.7000 1.7500 1.6320 1.7150 1.7111 68,900
Sep 8, 2023 1.3200 1.5000 1.3200 1.5000 1.4966 49,300
Sep 7, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 182,300
Sep 6, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 -
Sep 5, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 -
Sep 1, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 -
Aug 31, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 -
Aug 30, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 -
Aug 29, 2023 1.6500 1.6500 1.6500 1.6500 1.6463 1,000
Aug 28, 2023 1.5800 1.5800 1.5800 1.5800 1.5764 -
Aug 25, 2023 1.5800 1.5800 1.5800 1.5800 1.5764 1,000
Aug 24, 2023 1.4800 1.4800 1.4800 1.4800 1.4767 1,500
Aug 23, 2023 1.4800 1.4800 1.4800 1.4800 1.4767 -
Aug 22, 2023 1.4800 1.4800 1.4800 1.4800 1.4767 -
Aug 21, 2023 1.4800 1.4800 1.4800 1.4800 1.4767 -
Aug 18, 2023 1.4800 1.4800 1.4800 1.4800 1.4767 2,500
Aug 17, 2023 1.4800 1.4900 1.4800 1.4800 1.4767 155,600
Aug 16, 2023 1.6000 1.6000 1.5250 1.5250 1.5216 2,000
Aug 15, 2023 1.5200 1.5200 1.4800 1.4800 1.4767 7,800
Aug 14, 2023 1.5200 1.5200 1.5200 1.5200 1.5166 2,400
Aug 11, 2023 1.4950 1.4950 1.4950 1.4950 1.4916 -
Aug 10, 2023 1.4950 1.4950 1.4950 1.4950 1.4916 -
Aug 9, 2023 1.4800 1.4950 1.4800 1.4950 1.4916 1,300
Aug 8, 2023 1.5300 1.5300 1.5300 1.5300 1.5266 -
Aug 7, 2023 0.0030 Dividend
Aug 7, 2023 1.5300 1.5300 1.5300 1.5300 1.5266 -
Aug 4, 2023 1.5300 1.5300 1.5300 1.5300 1.5236 1,000
Aug 3, 2023 1.4800 1.4800 1.4800 1.4800 1.4738 -
Aug 2, 2023 1.5000 1.5000 1.4800 1.4800 1.4738 800
Aug 1, 2023 1.5700 1.5700 1.5700 1.5700 1.5634 -
Jul 31, 2023 1.5235 1.5700 1.5235 1.5700 1.5634 1,200
Jul 28, 2023 1.5100 1.5100 1.5100 1.5100 1.5037 -
Jul 27, 2023 1.4800 1.5100 1.4800 1.5100 1.5037 4,700
Jul 26, 2023 1.5100 1.5100 1.5100 1.5100 1.5037 -
Jul 25, 2023 1.5100 1.5100 1.5100 1.5100 1.5037 1,500
Jul 24, 2023 1.5200 1.5200 1.5200 1.5200 1.5136 -
Jul 21, 2023 1.5200 1.5200 1.5200 1.5200 1.5136 -
Jul 20, 2023 1.5200 1.5200 1.5200 1.5200 1.5136 10,000
Jul 19, 2023 1.5100 1.5100 1.5100 1.5100 1.5037 1,200
Jul 18, 2023 1.4800 1.4800 1.4400 1.4400 1.4339 10,000
Jul 17, 2023 1.4800 1.4800 1.4700 1.4700 1.4638 14,600
Jul 14, 2023 1.4100 1.4100 1.4100 1.4100 1.4041 -
Jul 13, 2023 1.4100 1.4100 1.4100 1.4100 1.4041 117,000
Jul 12, 2023 1.4100 1.4100 1.4100 1.4100 1.4041 -
Jul 11, 2023 1.4100 1.4100 1.4100 1.4100 1.4041 1,800
Jul 10, 2023 1.4100 1.4100 1.4100 1.4100 1.4041 -
Jul 7, 2023 1.4100 1.4100 1.4100 1.4100 1.4041 5,000
Jul 6, 2023 1.4000 1.4000 1.4000 1.4000 1.3941 800
Jul 5, 2023 1.5500 1.5500 1.5500 1.5500 1.5435 7,000
Jul 3, 2023 1.5500 1.5500 1.5500 1.5500 1.5435 6,300
Jun 30, 2023 1.5500 1.5500 1.5500 1.5500 1.5435 100
Jun 29, 2023 1.5500 1.5500 1.5500 1.5500 1.5435 -
Jun 28, 2023 1.5500 1.5500 1.5500 1.5500 1.5435 2,200
Jun 27, 2023 1.4500 1.4500 1.4500 1.4500 1.4439 400
Jun 26, 2023 1.4000 1.4000 1.4000 1.4000 1.3941 -
Jun 23, 2023 1.4000 1.4000 1.4000 1.4000 1.3941 -
Jun 22, 2023 1.5250 1.5250 1.4000 1.4000 1.3941 8,600
Jun 21, 2023 1.4900 1.4900 1.4900 1.4900 1.4837 -
Jun 20, 2023 1.4900 1.4900 1.4900 1.4900 1.4837 -
Jun 16, 2023 1.4900 1.4900 1.4900 1.4900 1.4837 132,500
Jun 15, 2023 1.4900 1.4900 1.4900 1.4900 1.4837 22,900
Jun 14, 2023 1.5500 1.5500 1.5200 1.5200 1.5136 9,600
Jun 13, 2023 1.4700 1.4700 1.4700 1.4700 1.4638 -
Jun 12, 2023 1.4700 1.4700 1.4700 1.4700 1.4638 3,400
Jun 9, 2023 1.4501 1.5000 1.4000 1.4700 1.4638 18,400
Jun 8, 2023 1.4500 1.4500 1.4500 1.4500 1.4439 -
Jun 7, 2023 1.4500 1.4500 1.4500 1.4500 1.4439 -
Jun 6, 2023 1.3900 1.4500 1.3900 1.4500 1.4439 2,500
Jun 5, 2023 1.3950 1.3950 1.3950 1.3950 1.3891 -
Jun 2, 2023 1.3950 1.3950 1.3950 1.3950 1.3891 2,100
Jun 1, 2023 1.4000 1.4000 1.4000 1.4000 1.3941 100
May 31, 2023 1.4250 1.4250 1.4250 1.4250 1.4190 3,100
May 30, 2023 1.3850 1.3850 1.3850 1.3850 1.3792 -
May 26, 2023 1.3300 1.3850 1.3300 1.3850 1.3792 37,600
May 25, 2023 1.4500 1.4500 1.4500 1.4500 1.4439 3,000
May 24, 2023 1.3720 1.3720 1.3720 1.3720 1.3662 500
May 23, 2023 1.4000 1.4000 1.4000 1.4000 1.3941 -
May 22, 2023 1.4000 1.4000 1.4000 1.4000 1.3941 -
May 19, 2023 1.4000 1.4000 1.4000 1.4000 1.3941 2,200
May 18, 2023 1.3460 1.3460 1.3460 1.3460 1.3403 -
May 17, 2023 1.3460 1.3460 1.3460 1.3460 1.3403 -
May 16, 2023 1.3460 1.3460 1.3460 1.3460 1.3403 -
May 15, 2023 1.3460 1.3460 1.3460 1.3460 1.3403 -
May 12, 2023 1.3460 1.3460 1.3460 1.3460 1.3403 -
May 11, 2023 1.3460 1.3460 1.3460 1.3460 1.3403 2,900
May 10, 2023 1.3460 1.3460 1.3460 1.3460 1.3403 -
May 9, 2023 1.3460 1.3460 1.3460 1.3460 1.3403 2,800
May 8, 2023 1.4500 1.4500 1.3460 1.3460 1.3403 1,200
May 5, 2023 0.0020 Dividend
May 5, 2023 1.3001 1.3001 1.3001 1.3001 1.2946 800
May 4, 2023 1.3750 1.3750 1.3001 1.3001 1.2926 5,400
May 3, 2023 1.3300 1.3300 1.3300 1.3300 1.3224 -
May 2, 2023 1.3300 1.3300 1.3300 1.3300 1.3224 -
May 1, 2023 1.3300 1.3300 1.3300 1.3300 1.3224 3,000
Apr 28, 2023 1.3500 1.3500 1.3500 1.3500 1.3423 22,600
Apr 27, 2023 1.4450 1.4450 1.4450 1.4450 1.4367 1,400

Related Tickers

GOODO Gladstone Commercial Corporation
18.80
-1.31%
 
DANHOS13.MX Fibra Danhos
20.83
+2.11%
 
AAT American Assets Trust, Inc.
21.23
-0.05%
 
AHH Armada Hoffler Properties, Inc.
10.57
+0.67%
 
VICI VICI Properties Inc.
28.47
-0.28%