Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.42
+0.30 (5.86%)
At close: Dec 4, 2025
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.09 | 5.71 | 5.09 | 5.42 | 5.42 | 5.86% | 171,251 |
| Dec 3, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.59% | 282 |
| Dec 2, 2025 | 5.11 | 5.14 | 5.09 | 5.09 | 5.09 | -0.39% | 4,359 |
| Dec 1, 2025 | 5.14 | 5.14 | 5.10 | 5.11 | 5.11 | -0.39% | 1,472 |
| Nov 28, 2025 | 5.13 | 5.13 | 5.12 | 5.13 | 5.13 | 0.20% | 40,725 |
| Nov 27, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.58% | 47,966 |
| Nov 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 50,280 |
| Nov 25, 2025 | 5.15 | 5.15 | 5.09 | 5.14 | 5.14 | -0.19% | 51,602 |
| Nov 24, 2025 | 5.08 | 5.17 | 5.08 | 5.15 | 5.15 | -0.96% | 32,034 |
| Nov 20, 2025 | 5.13 | 5.20 | 5.11 | 5.20 | 5.20 | 1.56% | 193,558 |
| Nov 19, 2025 | 5.09 | 5.17 | 5.09 | 5.12 | 5.12 | -1.35% | 72,187 |
| Nov 18, 2025 | 5.10 | 5.19 | 5.05 | 5.19 | 5.19 | 1.76% | 150,598 |
| Nov 14, 2025 | 5.12 | 5.16 | 5.10 | 5.10 | 5.10 | -0.39% | 41,995 |
| Nov 13, 2025 | 5.14 | 5.17 | 5.12 | 5.12 | 5.12 | -1.35% | 47,599 |
| Nov 12, 2025 | 5.20 | 5.20 | 5.11 | 5.19 | 5.19 | - | 33,755 |
| Nov 11, 2025 | 5.05 | 5.20 | 4.90 | 5.19 | 5.19 | 7.68% | 187,250 |
| Nov 10, 2025 | 5.10 | 5.10 | 4.82 | 4.82 | 4.82 | -5.30% | 105,407 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.20% | 51,450 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.04 | 5.10 | 5.10 | - | 54,300 |
| Nov 5, 2025 | 5.10 | 5.10 | 5.03 | 5.10 | 5.10 | - | 31,091 |
| Nov 4, 2025 | 5.13 | 5.17 | 5.07 | 5.10 | 5.10 | 0.39% | 21,069 |
| Nov 3, 2025 | 5.14 | 5.14 | 5.03 | 5.08 | 5.08 | -0.20% | 71,308 |
| Oct 31, 2025 | 5.17 | 5.17 | 5.08 | 5.09 | 5.09 | -1.93% | 38,902 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 0.78% | 22,836 |
| Oct 29, 2025 | 5.13 | 5.15 | 5.08 | 5.15 | 5.15 | 0.59% | 78,565 |
| Oct 28, 2025 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 0.59% | 52,800 |
| Oct 27, 2025 | 5.13 | 5.14 | 5.09 | 5.09 | 5.09 | -0.20% | 31,572 |
| Oct 24, 2025 | 5.19 | 5.20 | 5.08 | 5.10 | 5.10 | -1.73% | 94,011 |
| Oct 23, 2025 | 5.19 | 5.19 | 5.06 | 5.19 | 5.19 | -0.19% | 80,672 |
| Oct 22, 2025 | 5.05 | 5.20 | 5.04 | 5.20 | 5.20 | 1.36% | 37,432 |
| Oct 21, 2025 | 5.14 | 5.14 | 5.10 | 5.13 | 5.13 | 0.20% | 55,974 |
| Oct 20, 2025 | 5.10 | 5.13 | 5.10 | 5.12 | 5.12 | 0.39% | 48,983 |
| Oct 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 4,071 |
| Oct 16, 2025 | 5.15 | 5.15 | 5.01 | 5.05 | 5.05 | -1.17% | 27,446 |
| Oct 15, 2025 | 5.11 | 5.11 | 5.00 | 5.11 | 5.11 | -1.35% | 1,652 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 3,905 |
| Oct 13, 2025 | 5.10 | 5.22 | 5.10 | 5.18 | 5.18 | 0.97% | 1,843 |
| 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 |