Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.24
-0.01 (-0.19%)
At close: Mar 2, 2026
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 40,504 |
| Feb 27, 2026 | 5.29 | 5.29 | 5.25 | 5.25 | 5.25 | -0.76% | 30,766 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -1.31% | 50,712 |
| Feb 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 29,853 |
| Feb 24, 2026 | 5.37 | 5.40 | 5.25 | 5.36 | 5.36 | 1.32% | 39,108 |
| Feb 23, 2026 | 5.42 | 5.42 | 5.28 | 5.29 | 5.29 | -2.40% | 53,365 |
| Feb 20, 2026 | 5.45 | 5.45 | 5.31 | 5.42 | 5.42 | -0.37% | 77,185 |
| Feb 19, 2026 | 5.44 | 5.45 | 5.31 | 5.44 | 5.44 | 0.55% | 90,595 |
| Feb 18, 2026 | 5.45 | 5.45 | 5.31 | 5.41 | 5.41 | -0.73% | 39,281 |
| Feb 17, 2026 | 5.44 | 5.45 | 5.32 | 5.45 | 5.45 | - | 24,887 |
| Feb 16, 2026 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | 1.30% | 4,925 |
| Feb 13, 2026 | 5.31 | 5.44 | 5.31 | 5.38 | 5.38 | -1.65% | 7,002 |
| Feb 12, 2026 | 5.47 | 5.60 | 5.42 | 5.47 | 5.47 | - | 18,245 |
| Feb 11, 2026 | 5.15 | 5.48 | 5.00 | 5.47 | 5.47 | 7.25% | 205,817 |
| Feb 10, 2026 | 5.43 | 5.43 | 4.90 | 5.10 | 5.10 | -3.95% | 94,123 |
| Feb 9, 2026 | 5.43 | 5.43 | 5.31 | 5.31 | 5.31 | -2.03% | 29,235 |
| Feb 6, 2026 | 5.49 | 5.49 | 5.41 | 5.42 | 5.42 | -1.09% | 8,358 |
| Feb 5, 2026 | 5.50 | 5.55 | 5.46 | 5.48 | 5.48 | -0.18% | 41,974 |
| Feb 4, 2026 | 5.47 | 5.50 | 5.47 | 5.49 | 5.49 | - | 2,246 |
| Feb 3, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.18% | 29,474 |
| Jan 30, 2026 | 5.50 | 5.50 | 5.38 | 5.50 | 5.50 | 2.23% | 39,645 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.37 | 5.38 | 5.38 | -0.37% | 19,058 |
| Jan 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.46% | 30,786 |
| Jan 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 31,146 |
| Jan 26, 2026 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | - | 7,019 |
| Jan 23, 2026 | 5.50 | 5.50 | 5.40 | 5.48 | 5.48 | 0.18% | 22,052 |
| Jan 22, 2026 | 5.54 | 5.54 | 5.47 | 5.47 | 5.47 | -1.08% | 8,964 |
| Jan 21, 2026 | 5.40 | 5.53 | 5.40 | 5.53 | 5.53 | -0.18% | 6,845 |
| Jan 20, 2026 | 5.58 | 5.58 | 5.50 | 5.54 | 5.54 | -1.25% | 13,913 |
| Jan 19, 2026 | 5.59 | 5.61 | 5.52 | 5.61 | 5.61 | 0.72% | 25,519 |
| Jan 16, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.18% | 1,021 |
| Jan 15, 2026 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -1.24% | 4,927 |
| Jan 14, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.35% | 2,768 |
| Jan 13, 2026 | 5.72 | 5.72 | 5.61 | 5.67 | 5.67 | -0.87% | 21,814 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.70 | 5.72 | 5.72 | -1.89% | 51,318 |
| Jan 9, 2026 | 5.78 | 6.33 | 5.77 | 5.83 | 5.83 | 1.04% | 38,603 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.71 | 5.77 | 5.77 | -0.52% | 24,283 |
| Jan 7, 2026 | 5.83 | 5.83 | 5.66 | 5.80 | 5.80 | -0.51% | 21,482 |
| Jan 6, 2026 | 5.85 | 5.85 | 5.80 | 5.83 | 5.83 | 2.28% | 6,971 |
| Jan 5, 2026 | 5.80 | 6.00 | 5.70 | 5.70 | 5.70 | -2.06% | 16,689 |
| Jan 2, 2026 | 5.86 | 5.86 | 5.75 | 5.82 | 5.82 | -3.00% | 44,003 |
| Dec 31, 2025 | 5.39 | 6.00 | 5.32 | 6.00 | 6.00 | 11.32% | 39,619 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.20 | 5.39 | 5.39 | -3.23% | 62,742 |
| Dec 29, 2025 | 5.15 | 5.60 | 5.10 | 5.57 | 5.57 | 8.37% | 28,509 |
| Dec 26, 2025 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.19% | 57,931 |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.78% | 35,677 |
| Dec 23, 2025 | 5.10 | 5.15 | 5.10 | 5.11 | 5.11 | -0.78% | 13,222 |
| Dec 22, 2025 | 5.15 | 5.15 | 5.13 | 5.15 | 5.15 | - | 392,774 |
| Dec 19, 2025 | 5.39 | 5.50 | 5.14 | 5.15 | 5.15 | -4.28% | 114,654 |
| Dec 18, 2025 | 5.48 | 5.48 | 5.31 | 5.38 | 5.38 | -0.37% | 25,247 |