Nacional Financiera Snc - Institucion De Banca De Desarrollo Fibratc14 ETF (BMV:FIBRATC14)
Mexico · Delayed Price · Currency is MXN 26.01
-0.17 (-0.65%)
Last updated: Apr 1, 2026, 12:57 PM CST
BMV:FIBRATC14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | -0.65% | 1,415 |
| Mar 31, 2026 | 25.50 | 26.18 | 24.95 | 26.18 | 26.18 | 5.74% | 24,204 |
| Mar 30, 2026 | 23.60 | 24.78 | 23.60 | 24.76 | 24.76 | 4.47% | 5,422 |
| Mar 27, 2026 | 24.60 | 24.75 | 23.70 | 23.70 | 23.70 | -0.80% | 4,294 |
| Mar 26, 2026 | 26.20 | 26.78 | 23.50 | 23.89 | 23.89 | -10.79% | 35,551 |
| Mar 25, 2026 | 26.24 | 26.78 | 26.24 | 26.78 | 26.78 | - | 3,214 |
| Mar 24, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 7.55% | 2,129 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | -0.28% | 300,966 |
| Mar 18, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 2.63% | 1,000,368 |
| Mar 17, 2026 | 26.00 | 26.05 | 24.33 | 24.33 | 24.33 | -9.15% | 1,009,708 |
| Mar 13, 2026 | 26.00 | 26.78 | 26.00 | 26.78 | 26.78 | -0.81% | 549 |
| Mar 12, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 26.99 | -0.55% | 6,123 |
| Mar 11, 2026 | 26.00 | 27.50 | 26.00 | 27.15 | 27.02 | -1.16% | 3,342 |
| Mar 4, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.27 | 1.74% | 687 |
| Mar 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.80 | 1.69% | 1,195 |
| Mar 2, 2026 | 27.81 | 27.81 | 26.55 | 26.55 | 26.35 | -2.03% | 2,129 |
| Feb 27, 2026 | 27.20 | 27.20 | 27.00 | 27.10 | 26.90 | -1.45% | 1,427 |
| Feb 26, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.30 | -0.54% | 1,863 |
| Feb 25, 2026 | 29.00 | 29.00 | 27.65 | 27.65 | 27.43 | -2.98% | 2,730 |
| Feb 24, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.27 | 2.41% | 6,329 |
| Feb 20, 2026 | 27.30 | 28.26 | 26.50 | 27.83 | 27.54 | -1.42% | 2,818 |
| Feb 19, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 27.94 | 0.04% | 1,503 |
| Feb 17, 2026 | 28.80 | 28.80 | 28.22 | 28.22 | 27.93 | -2.01% | 2,592 |
| Feb 16, 2026 | 26.74 | 28.80 | 26.74 | 28.80 | 28.50 | 11.46% | 1,963 |
| Feb 13, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.57 | 0.70% | 746 |
| Feb 11, 2026 | 26.00 | 26.00 | 25.38 | 25.66 | 25.24 | -1.08% | 997,295 |
| Feb 10, 2026 | 26.40 | 26.40 | 25.94 | 25.94 | 25.36 | -1.18% | 1,203,313 |
| Feb 9, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.66 | -3.49% | 975 |
| Feb 5, 2026 | 26.20 | 27.20 | 26.20 | 27.20 | 26.59 | 5.02% | 881 |
| Feb 4, 2026 | 25.80 | 25.90 | 25.60 | 25.90 | 25.32 | 0.39% | 1,179 |
| Feb 3, 2026 | 25.70 | 26.16 | 25.70 | 25.80 | 25.22 | 3.61% | 4,601 |
| Jan 30, 2026 | 24.40 | 24.90 | 24.39 | 24.90 | 24.25 | 2.98% | 3,077 |
| Jan 29, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 23.55 | -0.04% | 1,391 |
| Jan 28, 2026 | 24.23 | 24.23 | 24.19 | 24.19 | 23.56 | -0.41% | 1,850 |
| Jan 27, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 23.66 | -0.45% | 426 |
| Jan 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.76 | 0.95% | 1,816 |
| Jan 22, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 23.54 | -1.35% | 1,862 |
| Jan 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.86 | 0.41% | 421 |
| Jan 20, 2026 | 24.00 | 24.40 | 23.85 | 24.40 | 23.76 | 1.67% | 7,551 |
| Jan 16, 2026 | 24.60 | 24.71 | 24.00 | 24.00 | 23.38 | - | 4,320 |
| Jan 15, 2026 | 24.89 | 24.89 | 24.00 | 24.00 | 23.38 | 1.05% | 1,743 |
| Jan 13, 2026 | 24.70 | 24.94 | 23.75 | 23.75 | 23.13 | -1.57% | 14,511 |
| Jan 12, 2026 | 24.05 | 24.89 | 23.97 | 24.13 | 23.50 | 1.60% | 20,143 |
| Jan 9, 2026 | 24.10 | 25.00 | 23.75 | 23.75 | 23.13 | -1.86% | 11,856 |
| Jan 8, 2026 | 25.20 | 25.20 | 24.20 | 24.20 | 23.57 | -4.12% | 10,737 |
| Jan 7, 2026 | 25.00 | 25.40 | 25.00 | 25.24 | 24.58 | 3.44% | 9,164 |
| Jan 6, 2026 | 25.28 | 25.28 | 24.40 | 24.40 | 23.76 | -0.73% | 23,660 |
| Jan 5, 2026 | 25.50 | 25.50 | 24.50 | 24.58 | 23.94 | -5.46% | 144,073 |
| Jan 2, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 25.32 | 5.69% | 575 |
| Dec 31, 2025 | 25.73 | 25.73 | 24.60 | 24.60 | 23.96 | -1.05% | 3,956 |