FIBRA Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	76.49	77.80	76.36	77.46	77.46	0.90%	233,338
Dec 24, 2025	75.86	77.25	75.60	76.77	76.77	1.59%	235,671
Dec 23, 2025	74.64	75.82	74.05	75.57	75.57	0.69%	496,073
Dec 22, 2025	75.58	75.58	73.14	75.05	75.05	-0.53%	591,082
Dec 19, 2025	73.84	75.72	73.20	75.45	75.45	2.68%	2,974,571
Dec 18, 2025	72.15	73.99	72.00	73.48	73.48	2.37%	2,074,208
Dec 17, 2025	73.40	73.40	71.46	71.78	71.78	-1.12%	1,237,757
Dec 16, 2025	72.60	73.41	72.31	72.59	72.59	-0.52%	459,316
Dec 15, 2025	73.20	73.57	72.28	72.97	72.97	-0.21%	699,589
Dec 11, 2025	72.66	73.44	71.79	73.12	73.12	1.13%	1,001,220
Dec 10, 2025	74.96	74.96	71.63	72.30	72.30	-4.78%	801,058
Dec 9, 2025	75.03	76.00	74.66	75.93	75.24	1.70%	748,452
Dec 8, 2025	74.25	75.07	73.68	74.66	73.98	-0.64%	527,175
Dec 5, 2025	74.70	75.26	74.27	75.14	74.46	1.09%	426,553
Dec 4, 2025	73.61	74.56	72.92	74.33	73.65	1.91%	1,161,649
Dec 3, 2025	76.31	76.31	72.79	72.94	72.28	-3.95%	2,332,638
Dec 2, 2025	76.20	77.95	75.56	75.94	75.25	-0.01%	1,392,676
Dec 1, 2025	78.00	78.28	75.68	75.95	75.26	-2.72%	1,688,915
Nov 28, 2025	77.17	78.59	76.52	78.07	77.36	1.42%	1,007,658
Nov 27, 2025	76.80	77.21	76.27	76.98	76.28	0.57%	169,454
Nov 26, 2025	77.60	77.74	75.80	76.54	75.84	-1.10%	378,557
Nov 25, 2025	77.44	77.70	76.35	77.39	76.69	-0.39%	430,158
Nov 24, 2025	77.50	78.51	76.31	77.69	76.98	0.48%	9,056,521
Nov 21, 2025	76.30	77.50	76.00	77.32	76.62	1.76%	1,508,803
Nov 20, 2025	78.48	78.48	74.92	75.98	75.29	-1.59%	1,350,950
Nov 19, 2025	78.89	79.00	76.72	77.21	76.51	-1.71%	1,046,712
Nov 18, 2025	78.13	79.65	78.00	78.55	77.83	1.03%	4,063,663
Nov 14, 2025	76.87	78.26	76.59	77.75	77.04	0.79%	1,258,945
Nov 13, 2025	77.27	78.10	76.80	77.14	76.44	0.94%	1,290,362
Nov 12, 2025	77.83	78.48	76.06	76.42	75.72	-1.32%	1,965,862
Nov 11, 2025	77.05	78.55	77.00	77.44	76.73	0.74%	1,085,566
Nov 10, 2025	77.74	77.74	76.63	76.87	76.17	-0.63%	450,281
Nov 7, 2025	76.78	77.86	76.52	77.36	76.66	0.70%	343,778
Nov 6, 2025	74.85	77.46	74.17	76.82	76.12	2.06%	1,775,565
Nov 5, 2025	74.36	75.50	73.91	75.27	74.58	1.44%	768,614
Nov 4, 2025	73.27	74.48	71.84	74.20	73.52	1.26%	985,130
Nov 3, 2025	74.13	74.37	72.34	73.28	72.61	-1.23%	1,335,847
Oct 31, 2025	73.45	74.99	73.31	74.19	73.51	0.46%	1,540,253
Oct 30, 2025	73.29	74.39	72.33	73.85	73.18	-0.30%	7,736,624
Oct 29, 2025	73.86	75.06	71.51	74.07	73.40	1.58%	815,970
Oct 28, 2025	73.55	74.93	72.42	72.92	72.26	-0.36%	1,063,966
Oct 27, 2025	72.45	73.79	71.60	73.18	72.51	1.16%	402,977
Oct 24, 2025	74.37	74.37	72.22	72.34	71.68	-2.24%	1,138,161
Oct 23, 2025	72.01	74.28	71.91	74.00	73.33	2.48%	1,035,781
Oct 22, 2025	71.47	72.41	70.96	72.21	71.55	1.12%	834,557
Oct 21, 2025	72.10	72.10	70.81	71.41	70.76	-0.20%	448,098
Oct 20, 2025	71.08	71.91	70.47	71.55	70.90	-0.49%	667,770
Oct 17, 2025	72.08	72.54	70.16	71.90	71.25	0.06%	1,490,332
Oct 16, 2025	71.67	72.34	71.16	71.86	71.21	0.86%	878,918
Oct 15, 2025	72.00	72.77	71.06	71.25	70.60	-1.06%	1,646,207