Fibra UNO (FBASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:04AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 30 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 29 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 26 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,300 |
| 25 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,100 |
| 24 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 200 |
| 23 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 200 |
| 22 Apr 2024 | 1.4400 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 3,100 |
| 19 Apr 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 7,400 |
| 18 Apr 2024 | 1.5750 | 1.6499 | 1.5750 | 1.6499 | 1.6499 | 2,700 |
| 17 Apr 2024 | 1.5500 | 1.6500 | 1.2500 | 1.6500 | 1.6500 | 400 |
| 16 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 3,700 |
| 15 Apr 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 2,000 |
| 12 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| 11 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 10 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 09 Apr 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 10,100 |
| 08 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 05 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 2,100 |
| 04 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 03 Apr 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 5,400 |
| 02 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 30,100 |
| 01 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,500 |
| 28 Mar 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 11,800 |
| 27 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 700 |
| 26 Mar 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 6,400 |
| 25 Mar 2024 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 15,200 |
| 22 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 21 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 600 |
| 20 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 19 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 18 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 5,900 |
| 15 Mar 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.7000 | 9,700 |
| 14 Mar 2024 | 1.8000 | 1.8000 | 1.7501 | 1.7640 | 1.7640 | 12,000 |
| 13 Mar 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 12 Mar 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 11 Mar 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1,000 |
| 08 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 100 |
| 07 Mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,000 |
| 06 Mar 2024 | 1.8600 | 1.8800 | 1.7501 | 1.8000 | 1.8000 | 8,100 |
| 05 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 5,500 |
| 04 Mar 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8100 | 1.8100 | 16,100 |
| 01 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 29 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 200 |
| 28 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 200 |
| 27 Feb 2024 | 1.8950 | 1.9000 | 1.8400 | 1.8400 | 1.8400 | 81,300 |
| 26 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 8,900 |
| 23 Feb 2024 | 1.8750 | 1.9000 | 1.8750 | 1.9000 | 1.9000 | 8,900 |
| 22 Feb 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 5,600 |
| 21 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 20 Feb 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 6,700 |
| 16 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 15 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 108,000 |
| 14 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 13 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 3,500 |
| 09 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 08 Feb 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 100,900 |
| 07 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 07 Feb 2024 | 0.004 Dividend | |||||
| 06 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7760 | 500 |
| 05 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7660 | - |
| 02 Feb 2024 | 1.6750 | 1.7700 | 1.6750 | 1.7700 | 1.7660 | 1,100 |
| 01 Feb 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6613 | 24,400 |
| 31 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6064 | 1,900 |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | 1.6862 | 7,800 |
| 29 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6263 | - |
| 26 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6263 | 1,500 |
| 25 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6463 | 500 |
| 24 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6463 | 200 |
| 23 Jan 2024 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | 1.5979 | 3,000 |
| 22 Jan 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6662 | 1,200 |
| 19 Jan 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7600 | 1.7560 | 18,800 |
| 18 Jan 2024 | 1.6750 | 1.6750 | 1.6500 | 1.6500 | 1.6463 | 6,200 |
| 17 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6962 | 600 |
| 16 Jan 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7062 | 16,300 |
| 12 Jan 2024 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.8957 | 2,100 |
| 11 Jan 2024 | 1.7500 | 1.8000 | 1.7001 | 1.7100 | 1.7062 | 6,900 |
| 10 Jan 2024 | 1.6800 | 1.8250 | 1.6800 | 1.8250 | 1.8209 | 15,200 |
| 09 Jan 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.7960 | 1,300 |
| 08 Jan 2024 | 1.7100 | 1.9500 | 1.7100 | 1.9500 | 1.9456 | 5,000 |
| 05 Jan 2024 | 1.7850 | 1.7850 | 1.6701 | 1.6701 | 1.6663 | 2,900 |
| 04 Jan 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7760 | 1,900 |
| 03 Jan 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8259 | 400 |
| 02 Jan 2024 | 1.7871 | 1.8000 | 1.7871 | 1.8000 | 1.7960 | 26,300 |
| 29 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8458 | - |
| 28 Dec 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8458 | 3,800 |
| 27 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9456 | - |
| 26 Dec 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9456 | 1,800 |
| 22 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7461 | 1,000 |
| 21 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7461 | - |
| 20 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7461 | - |
| 19 Dec 2023 | 1.7900 | 1.8400 | 1.7500 | 1.7500 | 1.7461 | 12,200 |
| 18 Dec 2023 | 1.7650 | 1.8500 | 1.7650 | 1.8500 | 1.8458 | 2,800 |
| 15 Dec 2023 | 1.7550 | 1.8500 | 1.7480 | 1.7600 | 1.7560 | 13,700 |
| 14 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6862 | - |
| 13 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6862 | 2,000 |
| 12 Dec 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6862 | 1,500 |
| 11 Dec 2023 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | 1.6962 | 545,000 |
| 08 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7461 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.