Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.53
-0.03 (-0.54%)
At close: Aug 4, 2025, 2:00 PM CST
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 6.00 | 6.00 | 5.52 | 6.00 | - | 0.17% | 44,781 |
| Jun 19, 2025 | 6.22 | 6.22 | 5.99 | 5.99 | - | -0.33% | 110,592 |
| Jun 18, 2025 | 6.01 | 6.20 | 6.01 | 6.01 | - | - | 9,619 |
| Jun 17, 2025 | 5.92 | 6.01 | 5.90 | 6.01 | - | 1.86% | 124,491 |
| Jun 16, 2025 | 5.92 | 5.92 | 5.88 | 5.90 | - | -0.34% | 3,006 |
| Jun 13, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | - | - | 1,402 |
| Jun 12, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | - | -0.34% | 6,018 |
| Jun 11, 2025 | 5.97 | 5.97 | 5.94 | 5.94 | - | -0.17% | 31,872 |
| Jun 10, 2025 | 5.97 | 5.97 | 5.95 | 5.95 | - | 0.17% | 34,079 |
| Jun 9, 2025 | 5.92 | 5.99 | 5.92 | 5.94 | - | 0.17% | 11,147 |
| Jun 6, 2025 | 5.99 | 5.99 | 5.93 | 5.93 | - | -0.67% | 61,009 |
| Jun 5, 2025 | 5.92 | 5.98 | 5.90 | 5.97 | - | -0.17% | 54,142 |
| Jun 4, 2025 | 6.00 | 6.00 | 5.90 | 5.98 | - | -0.33% | 43,782 |
| Jun 3, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | - | - | 57,297 |
| Jun 2, 2025 | 6.02 | 6.02 | 5.95 | 6.00 | - | - | 28,960 |
| May 30, 2025 | 6.10 | 6.10 | 5.91 | 6.00 | - | -0.83% | 31,888 |
| May 29, 2025 | 6.01 | 6.05 | 5.92 | 6.05 | - | -0.49% | 370,029 |
| May 28, 2025 | 6.07 | 6.08 | 5.99 | 6.08 | - | - | 44,067 |
| May 27, 2025 | 5.95 | 6.09 | 5.90 | 6.08 | - | 0.50% | 20,580 |