Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.39
-0.18 (-3.23%)
At close: Dec 30, 2025
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -2.17% | 714 |
| Dec 16, 2025 | 5.42 | 5.52 | 5.42 | 5.52 | 5.52 | 1.85% | 2,573 |
| Dec 15, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 1,445 |
| Dec 11, 2025 | 5.58 | 5.58 | 5.41 | 5.42 | 5.42 | -2.87% | 7,973 |
| Dec 10, 2025 | 5.72 | 5.72 | 5.57 | 5.58 | 5.58 | -2.28% | 5,823 |
| Dec 9, 2025 | 5.50 | 6.00 | 5.50 | 5.71 | 5.71 | 4.77% | 8,190 |
| Dec 8, 2025 | 5.68 | 5.68 | 5.41 | 5.45 | 5.45 | -4.05% | 9,527 |
| Dec 5, 2025 | 5.50 | 6.00 | 5.34 | 5.68 | 5.68 | 4.80% | 38,071 |
| 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 |