Fibra Mty, S.A.P.I. de C.V. (BMV:FMTY14)
Mexico · Delayed Price · Currency is MXN 13.90
+0.10 (0.72%)
Nov 21, 2025, 2:58 PM CST
BMV:FMTY14 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 13.85 | 14.20 | 13.80 | 13.90 | 13.90 | 0.72% | 2,009,860 |
| Nov 20, 2025 | 13.95 | 14.14 | 13.70 | 13.80 | 13.80 | -0.65% | 1,393,010 |
| Nov 19, 2025 | 14.15 | 14.25 | 13.85 | 13.89 | 13.89 | -1.70% | 1,362,780 |
| Nov 18, 2025 | 13.97 | 14.30 | 13.97 | 14.13 | 14.13 | 0.57% | 1,846,478 |
| Nov 14, 2025 | 13.95 | 14.20 | 13.90 | 14.05 | 14.05 | 0.86% | 954,252 |
| Nov 13, 2025 | 14.21 | 14.34 | 13.91 | 13.93 | 13.93 | -1.49% | 1,645,955 |
| Nov 12, 2025 | 14.30 | 14.37 | 14.08 | 14.14 | 14.14 | -0.77% | 1,842,880 |
| Nov 11, 2025 | 14.31 | 14.50 | 14.15 | 14.25 | 14.25 | -0.63% | 1,264,651 |
| Nov 10, 2025 | 14.48 | 14.60 | 14.20 | 14.34 | 14.34 | -0.62% | 797,716 |
| Nov 7, 2025 | 14.11 | 14.45 | 14.05 | 14.43 | 14.43 | 2.27% | 707,513 |
| Nov 6, 2025 | 14.34 | 14.34 | 14.05 | 14.11 | 14.11 | -1.12% | 934,188 |
| Nov 5, 2025 | 14.11 | 14.32 | 14.04 | 14.27 | 14.27 | 1.64% | 968,521 |
| Nov 4, 2025 | 14.04 | 14.19 | 13.91 | 14.04 | 14.04 | -1.06% | 1,416,218 |
| Nov 3, 2025 | 14.06 | 14.21 | 14.03 | 14.19 | 14.19 | -0.70% | 1,339,105 |
| Oct 31, 2025 | 13.64 | 14.39 | 13.41 | 14.29 | 14.29 | 5.23% | 5,029,185 |
| Oct 30, 2025 | 13.90 | 14.00 | 13.51 | 13.58 | 13.58 | -2.65% | 1,257,795 |
| Oct 29, 2025 | 14.10 | 14.17 | 13.90 | 13.95 | 13.87 | -0.36% | 1,008,127 |
| Oct 28, 2025 | 13.95 | 14.10 | 13.93 | 14.00 | 13.92 | -0.07% | 1,491,615 |
| Oct 27, 2025 | 14.18 | 14.18 | 13.83 | 14.01 | 13.93 | -1.20% | 11,253,500 |
| Oct 24, 2025 | 14.00 | 14.29 | 13.81 | 14.18 | 14.09 | 1.58% | 22,541,910 |
| Oct 23, 2025 | 13.96 | 14.13 | 13.76 | 13.96 | 13.88 | 0.07% | 11,553,550 |
| Oct 22, 2025 | 13.72 | 14.04 | 13.67 | 13.95 | 13.87 | 1.75% | 12,184,850 |
| Oct 21, 2025 | 13.98 | 13.98 | 13.67 | 13.71 | 13.63 | -1.51% | 1,164,247 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.80 | 13.92 | 13.84 | -0.36% | 1,317,844 |
| Oct 17, 2025 | 14.27 | 14.33 | 13.88 | 13.97 | 13.89 | -1.62% | 678,045 |
| Oct 16, 2025 | 13.96 | 14.37 | 13.88 | 14.20 | 14.11 | 1.94% | 1,244,843 |
| Oct 15, 2025 | 14.20 | 14.27 | 13.84 | 13.93 | 13.85 | -0.64% | 1,137,567 |
| Oct 14, 2025 | 14.52 | 14.55 | 13.93 | 14.02 | 13.94 | -3.44% | 2,815,448 |
| Oct 13, 2025 | 13.77 | 14.74 | 13.77 | 14.52 | 14.43 | 5.91% | 2,490,176 |
| Oct 10, 2025 | 13.92 | 14.04 | 13.62 | 13.71 | 13.63 | -1.08% | 1,250,619 |
| Oct 9, 2025 | 14.10 | 14.10 | 13.80 | 13.86 | 13.78 | -2.26% | 866,710 |
| Oct 8, 2025 | 13.90 | 14.21 | 13.90 | 14.18 | 14.09 | 1.94% | 1,568,833 |
| Oct 7, 2025 | 14.02 | 14.02 | 13.82 | 13.91 | 13.83 | 0.43% | 1,877,023 |
| Oct 6, 2025 | 14.15 | 14.15 | 13.72 | 13.85 | 13.77 | -1.63% | 7,712,992 |
| Oct 3, 2025 | 13.76 | 14.19 | 13.76 | 14.08 | 14.00 | 2.25% | 987,780 |
| Oct 2, 2025 | 13.98 | 14.06 | 13.71 | 13.77 | 13.69 | -1.29% | 3,288,639 |
| Oct 1, 2025 | 14.04 | 14.11 | 13.85 | 13.95 | 13.87 | -0.21% | 2,905,392 |
| Sep 30, 2025 | 13.69 | 14.06 | 13.69 | 13.98 | 13.90 | 1.97% | 1,362,145 |
| Sep 29, 2025 | 13.80 | 14.10 | 13.55 | 13.71 | 13.63 | -0.65% | 2,390,354 |
| Sep 26, 2025 | 13.86 | 14.08 | 13.65 | 13.80 | 13.72 | - | 1,558,042 |
| Sep 25, 2025 | 14.30 | 14.30 | 13.78 | 13.80 | 13.72 | -3.63% | 1,101,484 |
| Sep 24, 2025 | 14.55 | 14.70 | 14.17 | 14.32 | 14.15 | -1.10% | 2,442,098 |
| Sep 23, 2025 | 14.43 | 14.62 | 14.30 | 14.48 | 14.31 | -0.34% | 2,080,136 |
| Sep 22, 2025 | 14.55 | 14.60 | 14.15 | 14.53 | 14.36 | -0.68% | 1,553,521 |
| Sep 19, 2025 | 14.00 | 14.97 | 13.90 | 14.63 | 14.45 | 4.35% | 4,129,800 |
| Sep 18, 2025 | 14.20 | 14.20 | 13.76 | 14.02 | 13.85 | -0.99% | 883,153 |
| Sep 17, 2025 | 13.93 | 14.23 | 13.85 | 14.16 | 13.99 | 1.07% | 1,158,178 |
| Sep 15, 2025 | 13.97 | 14.10 | 13.68 | 14.01 | 13.84 | -0.28% | 863,309 |
| Sep 12, 2025 | 13.97 | 14.30 | 13.90 | 14.05 | 13.88 | 0.50% | 1,888,583 |
| Sep 11, 2025 | 14.06 | 14.16 | 13.60 | 13.98 | 13.81 | -0.92% | 4,939,402 |