FBASF - Fibra UNO

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20191.33001.33001.28801.28801.288026,600
Jul 19, 20191.39001.40001.39001.40001.4000900
Jul 18, 20191.30001.34501.30001.34501.345014,600
Jul 17, 20191.34001.34001.30981.30981.30983,500
Jul 16, 20191.30101.31231.30101.31231.312310,100
Jul 15, 20191.35501.35501.33701.33701.337011,100
Jul 12, 20191.32001.32001.32001.32001.320012,400
Jul 11, 20191.30101.34601.30101.31561.315618,900
Jul 10, 20191.29001.29001.29001.29001.2900400
Jul 09, 20191.32001.32001.30001.30001.300021,000
Jul 08, 20191.33941.33941.33941.33941.33941,900
Jul 05, 20191.31001.31001.30001.30001.30004,500
Jul 03, 20191.35001.35001.35001.35001.350032,000
Jul 02, 20191.32261.35001.32261.35001.350014,800
Jul 01, 20191.34501.34501.25001.26001.260028,400
Jun 28, 20191.36001.36001.36001.36001.3600-
Jun 27, 20191.25001.36001.25001.36001.36002,300
Jun 26, 20191.31001.36501.31001.36501.365029,800
Jun 25, 20191.45001.45001.45001.45001.4500-
Jun 24, 20191.45001.45001.45001.45001.45002,200
Jun 21, 20191.34221.34221.34221.34221.3422-
Jun 20, 20191.32001.34221.32001.34221.34224,700
Jun 19, 20191.25001.25001.25001.25001.25006,900
Jun 18, 20191.38001.38001.30171.31571.3157106,600
Jun 17, 20191.29021.37001.29021.37001.37007,900
Jun 14, 20191.30801.45001.30801.45001.45001,200
Jun 13, 20191.30001.30001.30001.30001.30006,000
Jun 12, 20191.30181.38101.30181.38101.381016,300
Jun 11, 20191.31861.31861.31861.31861.31869,600
Jun 10, 20191.30001.37341.30001.30001.300023,100
Jun 07, 20191.25501.27971.25001.25001.250025,400
Jun 06, 20191.27001.27001.25481.25481.2548300,100
Jun 05, 20191.28221.28221.27781.27781.2778150,000
Jun 04, 20191.25501.30001.25001.26811.2681139,800
Jun 03, 20191.25001.25001.25001.25001.250013,300
May 31, 20191.28151.28151.28151.28151.281550,000
May 30, 20191.32811.32811.32371.32371.323765,000
May 29, 20191.30501.31101.25001.30361.3036266,400
May 28, 20191.26211.26811.26211.26811.2681100,000
May 24, 20191.26001.26001.21001.21001.210075,400
May 23, 20191.30081.30081.29001.29001.290051,700
May 22, 20191.30961.30961.30961.30961.309650,000
May 21, 20191.26401.26401.26001.26001.2600110,100
May 20, 20191.26701.26801.26701.26801.26805,900
May 17, 20191.28001.28001.28001.28001.2800-
May 16, 20191.31781.31781.28001.28001.28003,900
May 15, 20191.30491.30491.28001.28001.280010,200
May 14, 20191.34001.34001.34001.34001.340014,500
May 13, 20191.29701.29801.29001.29801.298010,900
May 10, 20191.30801.30801.30801.30801.30809,000
May 09, 20191.30001.32801.30001.31001.310041,100
May 08, 20191.35001.35001.35001.35001.350012,000
May 07, 20191.43001.51001.29501.39001.390073,200
May 07, 20190.580551 Dividend
May 06, 20191.37101.40251.37101.40250.821913,400
May 03, 20191.43491.43491.43491.43490.84095,100
May 02, 20191.57001.57001.42311.57000.920120,900
May 01, 20191.37201.57001.37201.57000.920188,700
Apr 30, 20191.47501.49001.47001.49000.87329,800
Apr 29, 20191.37201.40501.35001.40500.82349,600
Apr 26, 20191.35001.42241.35001.42240.83366,900
Apr 25, 20191.44021.44021.44021.44020.8440500
Apr 24, 20191.41961.57001.41961.57000.920122,600
Apr 23, 20191.43181.57001.43181.57000.92011,400
Apr 22, 20191.57001.57001.57001.57000.9201-
Apr 18, 20191.34501.57001.34501.57000.92017,800
Apr 17, 20191.31001.57001.31001.57000.92014,100
Apr 16, 20191.40501.54001.27001.36000.797052,100
Apr 15, 20191.30001.55001.30001.55000.90841,700
Apr 12, 20191.53401.56001.53401.56000.9143400
Apr 11, 20191.33001.58001.33001.42920.837622,200
Apr 10, 20191.47001.48351.35901.47350.86364,800
Apr 09, 20191.33001.47371.33001.45660.853731,500
Apr 08, 20191.45311.45311.45311.45310.8516700
Apr 05, 20191.42001.43581.42001.43580.84158,700
Apr 04, 20191.42511.42611.42511.42610.8358500
Apr 03, 20191.39501.45501.35251.35250.792632,100
Apr 02, 20191.43001.43001.40001.42000.832217,800
Apr 01, 20191.31301.32001.30001.32000.773610,400
Mar 29, 20191.31501.37751.31501.37750.80736,100
Mar 28, 20191.38301.38301.38301.38300.810516,400
Mar 27, 20191.42051.42051.42051.42050.83253,500
Mar 26, 20191.41601.44791.41001.44000.84397,900
Mar 25, 20191.39001.41601.39001.41600.829918,500
Mar 22, 20191.42651.42651.42651.42650.8360115,700
Mar 21, 20191.46061.46101.46001.46000.855610,800
Mar 20, 20191.45001.45501.32001.43250.83956,800
Mar 19, 20191.47561.47561.40001.45580.8532376,100
Mar 18, 20191.47001.47001.47001.47000.8615-
Mar 15, 20191.47001.47001.47001.47000.86155,800
Mar 14, 20191.37101.37101.37101.37100.80352,500
Mar 13, 20191.37901.40001.37901.40000.82051,600
Mar 12, 20191.41001.41001.41001.41000.8263300
Mar 11, 20191.39471.39471.39471.39470.817466,300
Mar 08, 20191.41001.41121.40841.41120.827055,600
Mar 07, 20191.41001.41001.41001.41000.8263300
Mar 06, 20191.33001.38201.33001.33000.779518,300
Mar 05, 20191.30001.30001.30001.30000.7619-
Mar 04, 20191.30001.30001.30001.30000.76195,000
Mar 01, 20191.37001.37001.37001.37000.802910,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...