Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.23
-0.11 (-2.06%)
Last updated: May 8, 2026, 12:07 PM CST
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.34 | 5.34 | 5.23 | 5.23 | - | -2.06% | 5,695 |
| 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 |
| Apr 8, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -1.64% | 16,423 |
| Apr 7, 2026 | 5.49 | 5.50 | 5.35 | 5.50 | 5.50 | - | 11,496 |
| Apr 6, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 19,258 |
| Apr 1, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 1.15% | 1,572 |
| Mar 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 736 |
| Mar 27, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | -0.95% | 6,850 |
| Mar 26, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | -4.34% | 46,392 |
| Mar 25, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | 0.55% | 40,081 |
| Mar 24, 2026 | 5.45 | 5.70 | 5.40 | 5.50 | 5.50 | 1.10% | 40,637 |
| Mar 23, 2026 | 5.44 | 5.44 | 5.31 | 5.44 | 5.44 | 0.37% | 20,585 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.40 | 5.42 | 5.42 | -4.91% | 16,719 |
| Mar 19, 2026 | 5.11 | 5.70 | 5.11 | 5.70 | 5.70 | 11.76% | 26,231 |
| Mar 18, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -0.39% | 63,461 |
| Mar 17, 2026 | 5.09 | 5.13 | 5.08 | 5.12 | 5.12 | -0.19% | 80,519 |
| Mar 13, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 0.39% | 34,915 |
| Mar 12, 2026 | 5.23 | 5.23 | 5.11 | 5.11 | 5.11 | -1.35% | 43,014 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 22,190 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 33,110 |
| Mar 9, 2026 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | - | 17,608 |
| Mar 6, 2026 | 5.26 | 5.26 | 5.19 | 5.20 | 5.20 | 0.19% | 46,334 |
| Mar 5, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.33% | 25,248 |
| Mar 4, 2026 | 5.27 | 5.29 | 5.18 | 5.26 | 5.26 | 0.38% | 64,992 |
| Mar 3, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 4,802 |
| 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 |