MÉXICO INFRASTRUCTURE PARTNERS F1, S.A.P.I. DE C.V. (BMV:FEXI21)
Mexico · Delayed Price · Currency is MXN 17.50
-0.49 (-2.72%)
Last updated: Oct 30, 2025, 12:50 PM CST
BMV:FEXI21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.48 | 17.89 | 17.48 | 17.80 | 17.80 | 1.83% | 54,116 |
| Oct 30, 2025 | 17.96 | 17.97 | 17.01 | 17.48 | 17.48 | -2.83% | 1,104,141 |
| Oct 29, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 2.80% | 275 |
| Oct 28, 2025 | 17.49 | 18.50 | 17.49 | 17.50 | 17.50 | -2.72% | 71,142 |
| Oct 23, 2025 | 17.75 | 17.99 | 17.75 | 17.99 | 17.99 | 1.35% | 893 |
| Oct 21, 2025 | 17.94 | 17.94 | 17.75 | 17.75 | 17.75 | 1.49% | 585 |
| Oct 20, 2025 | 18.00 | 18.00 | 17.49 | 17.49 | 17.49 | -0.06% | 2,076 |
| Oct 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 134 |
| Oct 16, 2025 | 17.99 | 19.05 | 17.50 | 17.50 | 17.50 | - | 37,833 |
| Oct 14, 2025 | 18.00 | 18.35 | 17.50 | 17.50 | 17.50 | -1.85% | 1,841 |
| Oct 13, 2025 | 18.49 | 18.49 | 17.83 | 17.83 | 17.83 | -0.94% | 1,136 |
| Oct 10, 2025 | 18.19 | 18.50 | 17.99 | 18.00 | 18.00 | - | 1,125 |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 234 |
| Oct 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.66% | 2,735 |
| Oct 7, 2025 | 19.10 | 19.10 | 19.05 | 19.08 | 19.08 | 0.21% | 480,669 |
| Oct 3, 2025 | 19.12 | 19.14 | 18.00 | 19.04 | 19.04 | 0.37% | 292,301 |
| Oct 2, 2025 | 19.12 | 19.12 | 18.74 | 18.97 | 18.97 | -0.63% | 15,052 |
| Oct 1, 2025 | 19.12 | 19.14 | 18.74 | 19.09 | 19.09 | -0.21% | 26,841 |
| Sep 30, 2025 | 19.12 | 19.14 | 18.55 | 19.13 | 19.13 | 0.05% | 16,294 |
| Sep 29, 2025 | 19.14 | 19.14 | 18.90 | 19.12 | 19.12 | -0.10% | 25,623 |
| Sep 26, 2025 | 19.14 | 19.14 | 19.13 | 19.14 | 19.14 | - | 11,105 |
| Sep 25, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 5,200 |
| Sep 24, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 6,105 |
| Sep 23, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.10% | 7,058 |
| Sep 22, 2025 | 19.12 | 19.14 | 18.92 | 19.12 | 19.12 | - | 475,495 |
| Sep 19, 2025 | 19.12 | 19.12 | 18.92 | 19.12 | 19.12 | -0.10% | 5,402 |
| Sep 18, 2025 | 19.14 | 19.14 | 19.00 | 19.14 | 19.14 | - | 6,146 |
| Sep 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.05% | 5,092 |
| Sep 15, 2025 | 19.14 | 19.14 | 18.76 | 19.13 | 19.13 | -0.05% | 12,950 |
| Sep 12, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.10% | 6,100 |
| Sep 11, 2025 | 19.14 | 19.14 | 18.74 | 19.12 | 19.12 | -0.10% | 13,280 |
| Sep 10, 2025 | 19.10 | 19.14 | 18.72 | 19.14 | 19.14 | 1.16% | 6,265 |
| Sep 9, 2025 | 19.14 | 19.14 | 18.71 | 18.92 | 18.92 | -0.63% | 22,630 |
| Sep 8, 2025 | 19.00 | 19.14 | 19.00 | 19.04 | 19.04 | 0.21% | 18,001 |
| Sep 5, 2025 | 19.04 | 19.14 | 18.12 | 19.00 | 19.00 | -0.21% | 432,532 |
| Sep 4, 2025 | 19.09 | 19.09 | 18.90 | 19.04 | 19.04 | 4.33% | 2,899 |
| Sep 3, 2025 | 18.04 | 18.25 | 18.04 | 18.25 | 18.25 | 1.22% | 502,105 |
| Sep 2, 2025 | 19.14 | 19.14 | 18.03 | 18.03 | 18.03 | -5.80% | 19,041 |
| Sep 1, 2025 | 18.87 | 19.14 | 18.87 | 19.14 | 19.14 | 2.13% | 9,009 |
| Aug 29, 2025 | 18.98 | 19.14 | 18.12 | 18.74 | 18.74 | -1.68% | 84,141 |
| Aug 28, 2025 | 18.70 | 19.12 | 18.29 | 19.06 | 19.06 | 2.58% | 23,351 |
| Aug 27, 2025 | 18.90 | 18.90 | 18.57 | 18.58 | 18.58 | -1.69% | 8,021 |
| Aug 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.05% | 5,596 |
| Aug 25, 2025 | 19.14 | 19.14 | 18.56 | 18.89 | 18.89 | -1.20% | 8,391 |
| Aug 22, 2025 | 19.14 | 19.14 | 18.61 | 19.12 | 19.12 | -0.10% | 218,052 |
| Aug 21, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - | 18,342 |
| Aug 20, 2025 | 19.13 | 19.17 | 19.13 | 19.14 | 19.14 | -0.16% | 179,184 |
| Aug 18, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - | 914 |
| Aug 15, 2025 | 19.18 | 19.18 | 18.89 | 19.17 | 19.17 | -0.05% | 5,862 |
| Aug 14, 2025 | 18.90 | 19.19 | 18.90 | 19.18 | 19.18 | 1.48% | 11,044 |