FIBRA Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	73.61	74.56	72.92	74.33	74.33	1.91%	1,161,650
Dec 3, 2025	76.31	76.31	72.79	72.94	72.94	-3.95%	2,332,639
Dec 2, 2025	76.20	77.95	75.56	75.94	75.94	-0.01%	1,392,677
Dec 1, 2025	78.00	78.28	75.68	75.95	75.95	-2.72%	1,688,916
Nov 28, 2025	77.17	78.59	76.52	78.07	78.07	1.42%	1,007,659
Nov 27, 2025	76.80	77.21	76.27	76.98	76.98	0.57%	169,455
Nov 26, 2025	77.60	77.74	75.80	76.54	76.54	-1.10%	378,558
Nov 25, 2025	77.44	77.70	76.35	77.39	77.39	-0.39%	430,159
Nov 24, 2025	77.50	78.51	76.31	77.69	77.69	0.48%	9,056,522
Nov 21, 2025	76.30	77.50	76.00	77.32	77.32	1.76%	1,508,804
Nov 20, 2025	78.48	78.48	74.92	75.98	75.98	-1.59%	1,350,951
Nov 19, 2025	78.89	79.00	76.72	77.21	77.21	-1.71%	1,046,713
Nov 18, 2025	78.13	79.65	78.00	78.55	78.55	1.03%	4,063,664
Nov 14, 2025	76.87	78.26	76.59	77.75	77.75	0.79%	1,258,946
Nov 13, 2025	77.27	78.10	76.80	77.14	77.14	0.94%	1,290,363
Nov 12, 2025	77.83	78.48	76.06	76.42	76.42	-1.32%	1,965,863
Nov 11, 2025	77.05	78.55	77.00	77.44	77.44	0.74%	1,085,567
Nov 10, 2025	77.74	77.74	76.63	76.87	76.87	-0.63%	450,282
Nov 7, 2025	76.78	77.86	76.52	77.36	77.36	0.70%	343,779
Nov 6, 2025	74.85	77.46	74.17	76.82	76.82	2.06%	1,775,566
Nov 5, 2025	74.36	75.50	73.91	75.27	75.27	1.44%	768,615
Nov 4, 2025	73.27	74.48	71.84	74.20	74.20	1.26%	985,131
Nov 3, 2025	74.13	74.37	72.34	73.28	73.28	-1.23%	1,335,848
Oct 31, 2025	73.45	74.99	73.31	74.19	74.19	0.46%	1,540,254
Oct 30, 2025	73.29	74.39	72.33	73.85	73.85	-0.30%	7,736,625
Oct 29, 2025	73.86	75.06	71.51	74.07	74.07	1.58%	815,971
Oct 28, 2025	73.55	74.93	72.42	72.92	72.92	-0.36%	1,063,967
Oct 27, 2025	72.45	73.79	71.60	73.18	73.18	1.16%	402,978
Oct 24, 2025	74.37	74.37	72.22	72.34	72.34	-2.24%	1,138,162
Oct 23, 2025	72.01	74.28	71.91	74.00	74.00	2.48%	1,035,782
Oct 22, 2025	71.47	72.41	70.96	72.21	72.21	1.12%	834,558
Oct 21, 2025	72.10	72.10	70.81	71.41	71.41	-0.20%	448,099
Oct 20, 2025	71.08	71.91	70.47	71.55	71.55	-0.49%	667,771
Oct 17, 2025	72.08	72.54	70.16	71.90	71.90	0.06%	1,490,333
Oct 16, 2025	71.67	72.34	71.16	71.86	71.86	0.86%	878,919
Oct 15, 2025	72.00	72.77	71.06	71.25	71.25	-1.06%	1,646,208
Oct 14, 2025	73.20	73.43	71.71	72.01	72.01	-1.88%	456,054
Oct 13, 2025	72.39	73.71	71.87	73.39	73.39	2.87%	912,014
Oct 10, 2025	74.63	74.63	70.80	71.34	71.34	-3.92%	947,001
Oct 9, 2025	74.66	74.66	73.00	74.25	74.25	-0.32%	875,253
Oct 8, 2025	75.32	75.32	73.72	74.49	74.49	-1.06%	1,185,297
Oct 7, 2025	75.12	76.28	74.63	75.29	75.29	0.21%	354,326
Oct 6, 2025	75.23	75.69	73.30	75.13	75.13	-0.34%	424,850
Oct 3, 2025	73.77	75.81	73.01	75.39	75.39	2.59%	440,734
Oct 2, 2025	73.71	74.36	73.00	73.49	73.49	-0.81%	664,979
Oct 1, 2025	74.67	75.03	73.44	74.09	74.09	-1.19%	568,349
Sep 30, 2025	73.19	76.74	73.19	74.98	74.98	2.75%	2,064,587
Sep 29, 2025	72.40	73.52	72.16	72.97	72.97	1.26%	357,411
Sep 26, 2025	71.06	72.38	70.66	72.06	72.06	1.08%	678,399
Sep 25, 2025	71.68	71.97	70.74	71.29	71.29	-0.79%	753,140