Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.12
+0.02 (0.39%)
At close: Aug 29, 2025
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.10 | 5.15 | 5.10 | 5.12 | - | 0.39% | 1,155,306 |
| Aug 28, 2025 | 5.05 | 5.22 | 5.05 | 5.10 | - | 0.99% | 1,859,166 |
| Aug 27, 2025 | 5.05 | 5.22 | 4.91 | 5.05 | - | 1.81% | 15,637 |
| Aug 26, 2025 | 4.97 | 5.22 | 4.94 | 4.96 | - | -0.40% | 110,080 |
| Aug 25, 2025 | 5.15 | 5.15 | 4.93 | 4.98 | - | -3.86% | 20,598 |
| Aug 22, 2025 | 5.22 | 5.22 | 5.00 | 5.18 | - | -0.77% | 15,088 |
| Aug 21, 2025 | 5.17 | 5.22 | 5.17 | 5.22 | - | 0.97% | 35,974 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.16 | 5.17 | - | 0.58% | 1,972 |
| Aug 19, 2025 | 5.15 | 5.18 | 5.07 | 5.14 | - | -0.19% | 13,905 |
| Aug 18, 2025 | 5.41 | 5.41 | 4.68 | 5.15 | - | -4.81% | 31,565 |
| Aug 15, 2025 | 5.13 | 5.47 | 5.12 | 5.41 | - | 5.05% | 54,495 |
| Aug 14, 2025 | 5.15 | 5.15 | 5.12 | 5.15 | - | - | 41,351 |
| Aug 13, 2025 | 5.29 | 5.29 | 5.13 | 5.15 | - | -0.96% | 43,094 |
| Aug 12, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | - | -3.70% | 84,327 |
| Aug 11, 2025 | 5.47 | 5.54 | 5.38 | 5.40 | - | - | 12,979 |
| Aug 8, 2025 | 5.47 | 5.47 | 5.39 | 5.40 | - | - | 1,437 |
| Aug 7, 2025 | 5.47 | 5.47 | 5.39 | 5.40 | - | - | 14,747 |
| Aug 6, 2025 | 5.49 | 5.54 | 5.33 | 5.40 | - | -1.82% | 8,015 |
| Aug 5, 2025 | 5.56 | 5.56 | 5.49 | 5.50 | - | -0.90% | 14,000 |
| Aug 4, 2025 | 5.57 | 5.57 | 5.53 | 5.55 | - | -0.18% | 1,942 |
| Aug 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | 1.09% | 604 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.45 | 5.50 | - | - | 76,351 |
| Jul 30, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | - | - | 2,092 |
| Jul 29, 2025 | 5.68 | 5.68 | 5.49 | 5.50 | - | -2.65% | 28,059 |
| Jul 28, 2025 | 5.74 | 5.74 | 5.60 | 5.65 | - | -0.70% | 6,534 |
| Jul 25, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | - | -0.18% | 740 |
| Jul 24, 2025 | 5.71 | 5.75 | 5.70 | 5.70 | - | -0.87% | 1,630 |
| Jul 23, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | - | 0.88% | 3,226 |
| Jul 22, 2025 | 5.71 | 5.85 | 5.68 | 5.70 | - | -2.56% | 7,462 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.70 | 5.85 | - | -0.85% | 9,911 |
| Jul 18, 2025 | 5.59 | 5.95 | 5.58 | 5.90 | - | 5.55% | 23,239 |
| Jul 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | - | -0.36% | 440 |
| Jul 16, 2025 | 5.61 | 5.61 | 5.50 | 5.61 | - | 0.18% | 2,420 |
| Jul 15, 2025 | 5.45 | 5.61 | 5.45 | 5.60 | - | 0.18% | 4,033 |
| Jul 14, 2025 | 5.61 | 5.62 | 5.59 | 5.59 | - | -0.36% | 4,604 |
| Jul 11, 2025 | 5.59 | 5.62 | 5.59 | 5.61 | - | 0.36% | 6,009 |
| Jul 10, 2025 | 5.56 | 5.59 | 5.50 | 5.59 | - | 0.72% | 4,256 |
| Jul 9, 2025 | 5.56 | 5.56 | 5.54 | 5.55 | - | 0.18% | 3,546 |
| Jul 8, 2025 | 5.64 | 5.64 | 5.51 | 5.54 | - | -0.89% | 6,590 |
| Jul 7, 2025 | 5.40 | 5.59 | 5.40 | 5.59 | - | 3.71% | 9,836 |
| Jul 4, 2025 | 5.39 | 5.50 | 5.39 | 5.39 | - | -0.19% | 23,784 |
| Jul 3, 2025 | 5.70 | 5.70 | 5.38 | 5.40 | - | -4.09% | 18,298 |
| Jul 2, 2025 | 5.87 | 5.87 | 5.63 | 5.63 | - | -3.10% | 792,003 |
| Jul 1, 2025 | 5.87 | 5.94 | 5.80 | 5.81 | - | -0.17% | 29,156 |
| Jun 30, 2025 | 5.94 | 5.94 | 5.80 | 5.82 | - | -1.36% | 73,994 |
| Jun 27, 2025 | 5.95 | 5.96 | 5.73 | 5.90 | - | - | 72,323 |
| Jun 26, 2025 | 5.99 | 6.00 | 5.80 | 5.90 | - | -0.84% | 38,186 |
| Jun 25, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | - | -0.83% | 126,993 |
| Jun 24, 2025 | 6.00 | 6.00 | 5.98 | 6.00 | - | - | 14,159 |
| Jun 23, 2025 | 6.00 | 6.00 | 5.97 | 6.00 | - | - | 25,193 |