Fibra UNO (FBASF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,300 |
| May 07, 2024 | 0.002 Dividend | |||||
| May 06, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4480 | 2,800 |
| May 03, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | - |
| May 02, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | 300 |
| May 01, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | - |
| Apr 30, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | - |
| Apr 29, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | - |
| Apr 26, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | 1,300 |
| Apr 25, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4480 | 1,100 |
| Apr 24, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5179 | 200 |
| Apr 23, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4979 | 200 |
| Apr 22, 2024 | 1.4400 | 1.5000 | 1.4300 | 1.5000 | 1.4979 | 3,100 |
| Apr 19, 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5678 | 7,400 |
| Apr 18, 2024 | 1.5750 | 1.6499 | 1.5750 | 1.6499 | 1.6476 | 2,700 |
| Apr 17, 2024 | 1.5500 | 1.6500 | 1.2500 | 1.6500 | 1.6477 | 400 |
| Apr 16, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.4979 | 3,700 |
| Apr 15, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6377 | 2,000 |
| Apr 12, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6977 | 500 |
| Apr 11, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7076 | - |
| Apr 10, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7076 | - |
| Apr 09, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7076 | 10,100 |
| Apr 08, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7076 | - |
| Apr 05, 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7076 | 2,100 |
| Apr 04, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | - |
| Apr 03, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7476 | 5,400 |
| Apr 02, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6577 | 30,100 |
| Apr 01, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6977 | 1,500 |
| Mar 28, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7000 | 1.6977 | 11,800 |
| Mar 27, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6877 | 700 |
| Mar 26, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6977 | 6,400 |
| Mar 25, 2024 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | 1.6877 | 15,200 |
| Mar 22, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7975 | - |
| Mar 21, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7975 | 600 |
| Mar 20, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8474 | - |
| Mar 19, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8474 | - |
| Mar 18, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8474 | 5,900 |
| Mar 15, 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7000 | 1.6977 | 9,700 |
| Mar 14, 2024 | 1.8000 | 1.8000 | 1.7501 | 1.7640 | 1.7616 | 12,000 |
| Mar 13, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8025 | - |
| Mar 12, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8025 | - |
| Mar 11, 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8025 | 1,000 |
| Mar 08, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | 100 |
| Mar 07, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7775 | 1,000 |
| Mar 06, 2024 | 1.8600 | 1.8800 | 1.7501 | 1.8000 | 1.7975 | 8,100 |
| Mar 05, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8175 | 5,500 |
| Mar 04, 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8100 | 1.8075 | 16,100 |
| Mar 01, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6877 | - |
| Feb 29, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6877 | 200 |
| Feb 28, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7875 | 200 |
| Feb 27, 2024 | 1.8950 | 1.9000 | 1.8400 | 1.8400 | 1.8375 | 81,300 |
| Feb 26, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8974 | 8,900 |
| Feb 23, 2024 | 1.8750 | 1.9000 | 1.8750 | 1.9000 | 1.8974 | 8,900 |
| Feb 22, 2024 | 1.8800 | 1.9000 | 1.8800 | 1.9000 | 1.8974 | 5,600 |
| Feb 21, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8574 | - |
| Feb 20, 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8600 | 1.8574 | 6,700 |
| Feb 16, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | - |
| Feb 15, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | 108,000 |
| Feb 14, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | - |
| Feb 13, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | - |
| Feb 12, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7476 | 3,500 |
| Feb 09, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6977 | - |
| Feb 08, 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7000 | 1.6977 | 100,900 |
| Feb 07, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7775 | - |
| Feb 07, 2024 | 0.004 Dividend | |||||
| Feb 06, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7736 | 500 |
| Feb 05, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7636 | - |
| Feb 02, 2024 | 1.6750 | 1.7700 | 1.6750 | 1.7700 | 1.7636 | 1,100 |
| Feb 01, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6590 | 24,400 |
| Jan 31, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6042 | 1,900 |
| Jan 30, 2024 | 1.7500 | 1.7500 | 1.6900 | 1.6900 | 1.6839 | 7,800 |
| Jan 29, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6241 | - |
| Jan 26, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6241 | 1,500 |
| Jan 25, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6440 | 500 |
| Jan 24, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6440 | 200 |
| Jan 23, 2024 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | 1.5957 | 3,000 |
| Jan 22, 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6700 | 1.6639 | 1,200 |
| Jan 19, 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7600 | 1.7536 | 18,800 |
| Jan 18, 2024 | 1.6750 | 1.6750 | 1.6500 | 1.6500 | 1.6440 | 6,200 |
| Jan 17, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6938 | 600 |
| Jan 16, 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7100 | 1.7038 | 16,300 |
| Jan 12, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.8931 | 2,100 |
| Jan 11, 2024 | 1.7500 | 1.8000 | 1.7001 | 1.7100 | 1.7038 | 6,900 |
| Jan 10, 2024 | 1.6800 | 1.8250 | 1.6800 | 1.8250 | 1.8184 | 15,200 |
| Jan 09, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.7935 | 1,300 |
| Jan 08, 2024 | 1.7100 | 1.9500 | 1.7100 | 1.9500 | 1.9429 | 5,000 |
| Jan 05, 2024 | 1.7850 | 1.7850 | 1.6701 | 1.6701 | 1.6640 | 2,900 |
| Jan 04, 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7736 | 1,900 |
| Jan 03, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8234 | 400 |
| Jan 02, 2024 | 1.7871 | 1.8000 | 1.7871 | 1.8000 | 1.7935 | 26,300 |
| Dec 29, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8433 | - |
| Dec 28, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8433 | 3,800 |
| Dec 27, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9429 | - |
| Dec 26, 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9429 | 1,800 |
| Dec 22, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7437 | 1,000 |
| Dec 21, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7437 | - |
| Dec 20, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7437 | - |
| Dec 19, 2023 | 1.7900 | 1.8400 | 1.7500 | 1.7500 | 1.7437 | 12,200 |
| Dec 18, 2023 | 1.7650 | 1.8500 | 1.7650 | 1.8500 | 1.8433 | 2,800 |
| Dec 15, 2023 | 1.7550 | 1.8500 | 1.7480 | 1.7600 | 1.7536 | 13,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.