Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.19
+0.04 (0.78%)
At close: Oct 30, 2025
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.17 | 5.17 | 5.08 | 5.09 | - | -1.93% | 38,902 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.19 | 5.19 | - | 0.78% | 22,634 |
| Oct 29, 2025 | 5.13 | 5.15 | 5.08 | 5.15 | - | 0.59% | 78,509 |
| Oct 28, 2025 | 5.14 | 5.14 | 5.12 | 5.12 | - | 0.59% | 52,216 |
| Oct 27, 2025 | 5.13 | 5.14 | 5.09 | 5.09 | - | -0.20% | 31,572 |
| Oct 24, 2025 | 5.19 | 5.20 | 5.08 | 5.10 | - | -1.73% | 93,894 |
| Oct 23, 2025 | 5.19 | 5.19 | 5.06 | 5.19 | - | -0.19% | 80,522 |
| Oct 22, 2025 | 5.05 | 5.20 | 5.04 | 5.20 | - | 1.36% | 37,431 |
| Oct 21, 2025 | 5.14 | 5.14 | 5.10 | 5.13 | - | 0.20% | 55,922 |
| Oct 20, 2025 | 5.10 | 5.13 | 5.10 | 5.12 | - | 0.39% | 48,916 |
| Oct 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 0.99% | 4,068 |
| Oct 16, 2025 | 5.15 | 5.15 | 5.01 | 5.05 | - | -1.17% | 27,326 |
| Oct 15, 2025 | 5.11 | 5.11 | 5.00 | 5.11 | - | -1.35% | 1,245 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | - | 3,754 |
| Oct 13, 2025 | 5.10 | 5.22 | 5.10 | 5.18 | - | 0.97% | 1,823 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.10 | 5.13 | - | -0.77% | 46,356 |
| Oct 9, 2025 | 5.14 | 5.17 | 5.14 | 5.17 | - | -0.19% | 3,163 |
| Oct 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | 0.58% | 29,304 |
| Oct 7, 2025 | 5.18 | 5.22 | 5.11 | 5.15 | - | -0.58% | 45,439 |
| Oct 6, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | -0.19% | 3,060 |
| Oct 3, 2025 | 5.20 | 5.21 | 5.12 | 5.19 | - | -0.19% | 30,452 |
| Oct 2, 2025 | 5.25 | 5.25 | 5.11 | 5.20 | - | -0.57% | 45,931 |
| Oct 1, 2025 | 5.19 | 5.25 | 5.10 | 5.23 | - | 0.58% | 62,715 |
| Sep 30, 2025 | 5.16 | 5.20 | 5.10 | 5.20 | - | 0.78% | 93,059 |
| Sep 29, 2025 | 5.21 | 5.21 | 5.10 | 5.16 | - | - | 31,198 |
| Sep 26, 2025 | 5.11 | 5.19 | 5.10 | 5.16 | - | -0.39% | 28,204 |
| Sep 25, 2025 | 5.24 | 5.28 | 5.09 | 5.18 | - | -1.15% | 36,714 |
| Sep 24, 2025 | 5.15 | 5.24 | 5.15 | 5.24 | - | 0.38% | 43,610 |
| Sep 23, 2025 | 5.23 | 5.23 | 5.20 | 5.22 | - | -0.38% | 37,063 |
| Sep 22, 2025 | 5.14 | 5.24 | 5.14 | 5.24 | - | -1.13% | 15,807 |
| Sep 19, 2025 | 5.19 | 5.30 | 5.15 | 5.30 | - | 0.95% | 28,945 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.23 | 5.25 | - | -0.38% | 23,434 |
| Sep 17, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | - | -0.57% | 1,819 |
| Sep 15, 2025 | 5.30 | 5.30 | 5.27 | 5.30 | - | 0.19% | 17,150 |
| Sep 12, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | - | 0.19% | 2,269 |
| Sep 11, 2025 | 5.29 | 5.29 | 5.26 | 5.28 | - | -4.35% | 31,742 |
| Sep 10, 2025 | 5.20 | 5.52 | 5.11 | 5.52 | - | 4.55% | 54,102 |
| Sep 9, 2025 | 5.24 | 5.28 | 5.10 | 5.28 | - | 0.76% | 63,748 |
| Sep 8, 2025 | 5.30 | 5.30 | 5.10 | 5.24 | - | -1.13% | 168,383 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.18 | 5.30 | - | - | 4,274 |
| Sep 4, 2025 | 5.22 | 5.48 | 5.10 | 5.30 | - | 1.92% | 835,280 |
| Sep 3, 2025 | 5.22 | 5.22 | 5.19 | 5.20 | - | 0.78% | 2,525 |
| Sep 2, 2025 | 5.16 | 5.20 | 5.13 | 5.16 | - | -0.39% | 2,347,906 |
| Sep 1, 2025 | 5.12 | 5.18 | 5.10 | 5.18 | - | 1.17% | 110,962 |
| 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 |