MÉXICO INFRASTRUCTURE PARTNERS F1, S.A.P.I. DE C.V. (BMV:FEXI21)
Mexico · Delayed Price · Currency is MXN 19.04
+0.07 (0.37%)
At close: Oct 3, 2025
BMV:FEXI21 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 18.91 | 18.91 | 18.90 | 18.90 | 18.90 | -0.05% | 509 |
| Aug 12, 2025 | 19.01 | 19.01 | 18.91 | 18.91 | 18.91 | -3.03% | 5,593 |
| Aug 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.51% | 7,218 |
| Aug 5, 2025 | 19.21 | 19.21 | 19.20 | 19.21 | 19.21 | - | 381,253 |
| Aug 4, 2025 | 19.21 | 19.21 | 18.75 | 19.21 | 19.21 | 0.05% | 25,517 |
| Aug 1, 2025 | 19.20 | 19.21 | 19.18 | 19.20 | 19.20 | -1.54% | 16,129 |
| Jul 31, 2025 | 19.37 | 19.50 | 19.37 | 19.50 | 19.50 | 0.72% | 6,248 |
| Jul 30, 2025 | 19.40 | 19.50 | 19.35 | 19.36 | 19.36 | 1.89% | 21,108 |
| Jul 29, 2025 | 19.00 | 19.50 | 19.00 | 19.00 | 19.00 | - | 26,572 |
| Jul 28, 2025 | 18.66 | 19.00 | 18.66 | 19.00 | 19.00 | -2.56% | 16,355 |
| Jul 24, 2025 | 18.75 | 19.50 | 18.75 | 19.50 | 19.50 | - | 2,799 |