Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.00
+0.03 (0.60%)
At close: Jun 19, 2026
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | - | 18.71% | 1,942 |
| Jun 18, 2026 | 5.10 | 5.10 | 4.90 | 4.97 | 4.97 | -2.55% | 105,113 |
| Jun 17, 2026 | 5.08 | 5.10 | 5.04 | 5.10 | 5.10 | 0.39% | 52,283 |
| Jun 16, 2026 | 5.07 | 5.12 | 5.03 | 5.08 | 5.08 | 0.99% | 86,050 |
| Jun 15, 2026 | 5.19 | 5.19 | 5.01 | 5.03 | 5.03 | -3.27% | 36,287 |
| Jun 12, 2026 | 5.02 | 5.23 | 4.98 | 5.20 | 5.20 | 3.59% | 124,851 |
| Jun 11, 2026 | 5.08 | 5.08 | 5.01 | 5.02 | 5.02 | -1.38% | 125,121 |
| Jun 10, 2026 | 5.16 | 5.25 | 5.05 | 5.09 | 5.09 | 0.20% | 37,304 |
| Jun 9, 2026 | 5.03 | 5.08 | 5.03 | 5.08 | 5.08 | - | 56,537 |
| Jun 8, 2026 | 5.08 | 5.08 | 5.04 | 5.08 | 5.08 | -1.36% | 29,695 |
| Jun 5, 2026 | 5.08 | 5.16 | 4.99 | 5.15 | 5.15 | 3.00% | 246,687 |
| Jun 4, 2026 | 5.08 | 5.16 | 5.00 | 5.00 | 5.00 | -1.57% | 144,815 |
| Jun 3, 2026 | 5.08 | 5.10 | 5.05 | 5.08 | 5.08 | - | 83,365 |
| Jun 2, 2026 | 5.08 | 5.08 | 5.05 | 5.08 | 5.08 | - | 61,846 |
| Jun 1, 2026 | 5.10 | 5.10 | 5.07 | 5.08 | 5.08 | - | 67,303 |
| May 29, 2026 | 5.11 | 5.11 | 5.05 | 5.08 | 5.08 | 0.40% | 58,862 |
| May 28, 2026 | 5.05 | 5.14 | 5.04 | 5.06 | 5.06 | -0.59% | 117,186 |
| May 27, 2026 | 5.18 | 5.18 | 5.05 | 5.09 | 5.09 | - | 109,136 |
| May 26, 2026 | 5.14 | 5.14 | 5.04 | 5.09 | 5.09 | -0.39% | 126,293 |
| May 25, 2026 | 5.12 | 5.12 | 5.11 | 5.11 | 5.11 | -0.20% | 27,141 |
| May 22, 2026 | 5.16 | 5.16 | 5.04 | 5.12 | 5.12 | -0.58% | 52,337 |
| May 21, 2026 | 5.16 | 5.19 | 5.00 | 5.15 | 5.15 | 1.78% | 874,869 |
| May 20, 2026 | 5.11 | 5.15 | 5.05 | 5.06 | 5.06 | -3.25% | 51,772 |
| May 19, 2026 | 5.25 | 5.25 | 5.17 | 5.23 | 5.23 | -0.57% | 31,243 |
| May 18, 2026 | 5.33 | 5.33 | 5.21 | 5.26 | 5.26 | -0.19% | 53,715 |
| May 15, 2026 | 5.17 | 5.45 | 5.02 | 5.27 | 5.27 | 4.56% | 88,683 |
| May 14, 2026 | 5.23 | 5.23 | 5.02 | 5.04 | 5.04 | -2.89% | 143,563 |
| May 13, 2026 | 5.14 | 5.24 | 5.00 | 5.19 | 5.19 | 3.39% | 51,344 |
| May 12, 2026 | 5.18 | 5.22 | 5.02 | 5.02 | 5.02 | -3.28% | 68,804 |
| May 11, 2026 | 5.24 | 5.24 | 5.14 | 5.19 | 5.19 | -0.76% | 29,340 |
| May 8, 2026 | 5.34 | 5.36 | 5.23 | 5.23 | 5.23 | -2.06% | 29,422 |
| May 7, 2026 | 5.34 | 5.36 | 5.30 | 5.34 | 5.34 | -0.37% | 29,019 |
| May 6, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.19% | 13,424 |
| May 5, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.19% | 31,364 |
| May 4, 2026 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | 0.75% | 50,826 |
| Apr 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.12% | 692 |
| Apr 29, 2026 | 5.39 | 5.39 | 5.31 | 5.38 | 5.38 | 0.37% | 44,438 |
| Apr 28, 2026 | 5.38 | 5.38 | 5.31 | 5.36 | 5.36 | -2.55% | 69,458 |
| Apr 24, 2026 | 5.34 | 5.50 | 5.28 | 5.50 | 5.50 | 3.00% | 30,273 |
| Apr 23, 2026 | 5.36 | 5.36 | 5.21 | 5.34 | 5.34 | 0.75% | 26,181 |
| Apr 22, 2026 | 5.40 | 5.40 | 5.21 | 5.30 | 5.30 | -1.67% | 45,577 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.31 | 5.39 | 5.39 | -0.19% | 53,444 |
| Apr 20, 2026 | 5.35 | 5.43 | 5.35 | 5.40 | 5.40 | -0.37% | 4,615 |
| Apr 17, 2026 | 5.27 | 5.43 | 5.21 | 5.42 | 5.42 | 3.04% | 43,188 |
| Apr 16, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | - | 19,244 |
| Apr 15, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -0.19% | 24,300 |
| Apr 14, 2026 | 5.26 | 5.27 | 5.09 | 5.27 | 5.27 | 0.76% | 39,164 |
| Apr 13, 2026 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | -0.95% | 39,141 |
| Apr 10, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | -0.19% | 3,573 |
| Apr 9, 2026 | 5.43 | 5.43 | 5.29 | 5.29 | 5.29 | -2.22% | 45,171 |