FIBRA Prologis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	79.35	80.28	78.78	79.58	79.58	0.68%	601,661
May 21, 2026	80.05	80.10	78.69	79.04	79.04	-1.26%	548,069
May 20, 2026	79.68	80.86	79.49	80.05	80.05	1.14%	2,360,476
May 19, 2026	81.20	81.20	78.99	79.15	79.15	-1.58%	1,699,737
May 18, 2026	80.15	81.20	79.64	80.42	80.42	0.83%	769,256
May 15, 2026	79.75	80.58	79.16	79.76	79.76	-0.16%	2,755,006
May 14, 2026	78.46	80.61	78.29	79.89	79.89	2.48%	525,879
May 13, 2026	80.95	80.95	77.35	77.96	77.96	-3.28%	1,268,375
May 12, 2026	82.49	82.49	80.40	80.60	80.60	-1.10%	558,586
May 11, 2026	81.24	82.37	80.91	81.50	81.50	0.73%	422,583
May 8, 2026	82.00	83.41	80.37	80.91	80.91	-1.21%	577,725
May 7, 2026	81.97	83.99	81.08	81.90	81.90	0.38%	850,766
May 6, 2026	82.50	82.50	80.25	81.59	81.59	-0.78%	1,251,151
May 5, 2026	80.94	82.47	80.00	82.23	82.23	1.36%	1,388,360
May 4, 2026	80.32	81.49	79.22	81.13	81.13	1.50%	758,404
Apr 30, 2026	80.43	80.99	79.63	79.93	79.93	-0.12%	1,310,811
Apr 29, 2026	80.40	81.20	79.50	80.03	80.03	-0.42%	1,688,712
Apr 28, 2026	82.06	82.19	80.03	80.37	80.37	-1.89%	787,229
Apr 27, 2026	84.90	84.90	81.33	81.92	81.92	-3.02%	1,310,750
Apr 24, 2026	83.50	84.60	83.17	84.47	84.47	1.66%	489,402
Apr 23, 2026	83.15	83.92	82.76	83.09	83.09	-0.01%	1,729,414
Apr 22, 2026	83.60	83.94	82.84	83.10	83.10	-0.29%	942,624
Apr 21, 2026	82.54	84.31	81.87	83.34	83.34	-0.17%	1,306,570
Apr 20, 2026	83.00	84.68	82.86	83.48	83.48	0.13%	1,533,975
Apr 17, 2026	82.89	84.10	82.30	83.37	83.37	0.69%	1,457,984
Apr 16, 2026	82.89	82.89	81.73	82.80	82.80	0.12%	899,587
Apr 15, 2026	84.50	84.86	82.40	82.70	82.70	-1.70%	1,756,887
Apr 14, 2026	82.20	84.54	81.51	84.13	84.13	2.70%	5,142,368
Apr 13, 2026	80.75	82.51	78.98	81.92	81.92	1.95%	3,653,422
Apr 10, 2026	79.00	81.80	78.28	80.35	80.35	1.90%	1,825,243
Apr 9, 2026	79.50	80.00	78.13	78.85	78.85	-0.89%	1,035,551
Apr 8, 2026	77.66	80.38	77.66	79.56	79.56	3.16%	1,369,350
Apr 7, 2026	78.36	78.38	76.31	77.12	77.12	-1.41%	855,640
Apr 6, 2026	78.92	79.30	78.01	78.22	78.22	-0.39%	521,554
Apr 1, 2026	78.69	79.10	77.55	78.53	78.53	0.33%	2,651,144
Mar 31, 2026	77.78	79.45	77.04	78.27	78.27	1.12%	2,099,509
Mar 30, 2026	76.21	77.71	75.75	77.40	77.40	0.74%	1,331,087
Mar 27, 2026	77.15	77.82	75.66	76.83	76.83	-0.18%	2,206,395
Mar 26, 2026	77.93	77.93	75.59	76.97	76.97	-0.82%	4,001,835
Mar 25, 2026	76.00	78.00	75.11	77.61	77.61	2.52%	1,628,873
Mar 24, 2026	74.93	77.45	74.10	75.70	75.70	1.12%	835,122
Mar 23, 2026	76.39	76.59	74.26	74.86	74.86	-1.51%	471,001
Mar 20, 2026	74.57	77.63	72.92	76.01	76.01	1.41%	6,296,735
Mar 19, 2026	75.14	75.15	72.41	74.95	74.95	-0.60%	1,046,475
Mar 18, 2026	74.28	75.57	73.97	75.40	75.40	1.59%	1,039,800
Mar 17, 2026	74.29	74.43	72.74	74.22	74.22	0.39%	1,573,747
Mar 13, 2026	74.86	75.95	73.42	73.93	73.93	-0.75%	773,093
Mar 12, 2026	75.39	75.41	72.65	74.49	74.49	-1.21%	2,252,732
Mar 11, 2026	75.03	75.75	73.50	75.40	75.40	-0.01%	1,373,859
Mar 10, 2026	77.32	77.96	75.01	75.41	75.41	-2.06%	2,472,211