Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.13
-0.04 (-0.77%)
At close: Oct 10, 2025
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | -0.58% | 46,639 |
| Oct 9, 2025 | 5.14 | 5.17 | 5.14 | 5.16 | 5.16 | -0.39% | 38,447 |
| Oct 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.58% | 29,322 |
| Oct 7, 2025 | 5.18 | 5.22 | 5.11 | 5.15 | 5.15 | -0.58% | 45,449 |
| Oct 6, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | 3,490 |
| Oct 3, 2025 | 5.20 | 5.21 | 5.12 | 5.19 | 5.19 | -0.19% | 30,503 |
| Oct 2, 2025 | 5.25 | 5.25 | 5.11 | 5.20 | 5.20 | -0.57% | 46,082 |
| Oct 1, 2025 | 5.19 | 5.25 | 5.10 | 5.23 | 5.23 | 0.77% | 62,723 |
| Sep 30, 2025 | 5.16 | 5.20 | 5.10 | 5.19 | 5.19 | 0.78% | 93,074 |
| Sep 29, 2025 | 5.21 | 5.21 | 5.10 | 5.15 | 5.15 | - | 31,294 |
| Sep 26, 2025 | 5.11 | 5.19 | 5.10 | 5.15 | 5.15 | 0.39% | 28,209 |
| Sep 25, 2025 | 5.24 | 5.28 | 5.09 | 5.13 | 5.13 | -1.54% | 56,764 |
| Sep 24, 2025 | 5.15 | 5.24 | 5.15 | 5.21 | 5.21 | 0.19% | 63,863 |
| Sep 23, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.76% | 42,081 |
| Sep 22, 2025 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | -1.13% | 31,262 |
| Sep 19, 2025 | 5.19 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 28,950 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.23 | 5.25 | 5.25 | -0.38% | 23,503 |
| Sep 17, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.19% | 2,432 |
| Sep 15, 2025 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | -0.19% | 17,180 |
| Sep 12, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.38% | 2,794 |
| Sep 11, 2025 | 5.29 | 5.29 | 5.26 | 5.27 | 5.27 | -2.23% | 31,922 |
| Sep 10, 2025 | 5.20 | 5.52 | 5.11 | 5.39 | 5.39 | 2.08% | 54,257 |
| Sep 9, 2025 | 5.24 | 5.28 | 5.10 | 5.28 | 5.28 | 0.76% | 63,761 |
| Sep 8, 2025 | 5.30 | 5.30 | 5.10 | 5.24 | 5.24 | -1.13% | 169,058 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.18 | 5.30 | 5.30 | - | 4,357 |
| Sep 4, 2025 | 5.22 | 5.48 | 5.10 | 5.30 | 5.30 | 1.92% | 826,237 |
| Sep 3, 2025 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | 0.78% | 2,531 |
| Sep 2, 2025 | 5.16 | 5.20 | 5.13 | 5.16 | 5.16 | -0.39% | 2,347,978 |
| Sep 1, 2025 | 5.12 | 5.18 | 5.10 | 5.18 | 5.18 | 1.17% | 111,024 |
| Aug 29, 2025 | 5.10 | 5.15 | 5.10 | 5.12 | 5.12 | 0.39% | 1,155,339 |
| Aug 28, 2025 | 5.05 | 5.22 | 5.05 | 5.10 | 5.10 | 2.82% | 1,859,167 |
| Aug 27, 2025 | 5.05 | 5.22 | 4.91 | 4.96 | 4.96 | -0.60% | 15,690 |
| Aug 26, 2025 | 4.97 | 5.22 | 4.94 | 4.99 | 4.99 | 1.01% | 110,080 |
| Aug 25, 2025 | 5.15 | 5.15 | 4.93 | 4.94 | 4.94 | -2.95% | 20,859 |
| Aug 22, 2025 | 5.22 | 5.22 | 5.00 | 5.09 | 5.09 | -2.49% | 15,155 |
| Aug 21, 2025 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 0.97% | 36,025 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.16 | 5.17 | 5.17 | 0.78% | 2,000 |
| Aug 19, 2025 | 5.15 | 5.18 | 5.07 | 5.13 | 5.13 | 1.38% | 13,934 |
| Aug 18, 2025 | 5.41 | 5.41 | 4.68 | 5.06 | 5.06 | -6.47% | 31,602 |
| Aug 15, 2025 | 5.13 | 5.47 | 5.12 | 5.41 | 5.41 | 5.05% | 54,623 |
| Aug 14, 2025 | 5.15 | 5.15 | 5.12 | 5.15 | 5.15 | - | 41,389 |
| Aug 13, 2025 | 5.29 | 5.29 | 5.13 | 5.15 | 5.15 | -0.96% | 43,099 |
| Aug 12, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 84,434 |
| Aug 11, 2025 | 5.47 | 5.54 | 5.38 | 5.40 | 5.40 | - | 13,006 |
| Aug 8, 2025 | 5.47 | 5.47 | 5.39 | 5.40 | 5.40 | - | 1,530 |
| Aug 7, 2025 | 5.47 | 5.47 | 5.39 | 5.40 | 5.40 | - | 14,752 |
| Aug 6, 2025 | 5.49 | 5.54 | 5.33 | 5.40 | 5.40 | -1.82% | 8,454 |
| Aug 5, 2025 | 5.56 | 5.56 | 5.49 | 5.50 | 5.50 | -0.90% | 14,018 |
| Aug 4, 2025 | 5.57 | 5.57 | 5.53 | 5.55 | 5.55 | -0.18% | 1,973 |
| Aug 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | 660 |