Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.01
0.00 (0.00%)
At close: Sep 18, 2026
Fibra Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.07 | 5.07 | 4.96 | 5.02 | 5.02 | 0.20% | 79,435 |
| Sep 17, 2026 | 5.04 | 5.04 | 4.93 | 5.01 | 5.01 | -0.40% | 136,715 |
| Sep 15, 2026 | 5.02 | 5.08 | 5.00 | 5.03 | 5.03 | -0.20% | 87,835 |
| Sep 14, 2026 | 5.05 | 5.05 | 4.97 | 5.04 | 5.04 | 0.20% | 93,634 |
| Sep 11, 2026 | 5.04 | 5.09 | 4.96 | 5.03 | 5.03 | -0.20% | 104,431 |
| Sep 10, 2026 | 5.04 | 5.04 | 4.98 | 5.04 | 5.04 | 0.20% | 51,376 |
| Sep 9, 2026 | 5.07 | 5.09 | 4.93 | 5.03 | 5.03 | -0.20% | 86,012 |
| Sep 8, 2026 | 5.01 | 5.09 | 4.93 | 5.04 | 5.04 | 0.80% | 78,255 |
| Sep 7, 2026 | 5.02 | 5.02 | 4.99 | 5.00 | 5.00 | -0.20% | 44,601 |
| Sep 4, 2026 | 5.03 | 5.03 | 4.90 | 5.01 | 5.01 | 0.20% | 77,743 |
| Sep 3, 2026 | 5.03 | 5.03 | 4.92 | 5.00 | 5.00 | -0.60% | 58,665 |
| Sep 2, 2026 | 5.05 | 5.05 | 4.96 | 5.03 | 5.03 | 0.20% | 26,904 |
| Sep 1, 2026 | 5.04 | 5.04 | 4.96 | 5.02 | 5.02 | - | 34,368 |
| Aug 31, 2026 | 5.04 | 5.04 | 4.94 | 5.02 | 5.02 | - | 58,316 |
| Aug 28, 2026 | 5.04 | 5.04 | 4.96 | 5.02 | 5.02 | -0.20% | 37,622 |
| Aug 27, 2026 | 5.04 | 5.04 | 4.96 | 5.03 | 5.03 | -0.20% | 89,364 |
| Aug 26, 2026 | 5.08 | 5.08 | 4.97 | 5.04 | 5.04 | -0.20% | 88,819 |
| Aug 25, 2026 | 5.11 | 5.11 | 4.93 | 5.05 | 5.05 | -0.79% | 36,701 |
| Aug 24, 2026 | 5.11 | 5.11 | 5.01 | 5.09 | 5.09 | - | 12,810 |
| Aug 21, 2026 | 5.10 | 5.10 | 5.01 | 5.09 | 5.09 | 0.39% | 10,960 |
| Aug 20, 2026 | 5.12 | 5.12 | 5.01 | 5.07 | 5.07 | - | 79,362 |
| Aug 19, 2026 | 5.16 | 5.16 | 4.92 | 5.07 | 5.07 | -1.36% | 32,553 |
| Aug 18, 2026 | 5.18 | 5.18 | 5.07 | 5.14 | 5.14 | -0.39% | 15,884 |
| Aug 17, 2026 | 5.18 | 5.18 | 5.08 | 5.16 | 5.16 | -0.39% | 29,255 |
| Aug 14, 2026 | 5.17 | 5.18 | 5.06 | 5.18 | 5.18 | 0.78% | 89,993 |
| Aug 13, 2026 | 5.18 | 5.18 | 5.04 | 5.14 | 5.14 | -0.19% | 59,829 |
| Aug 12, 2026 | 5.11 | 5.30 | 5.10 | 5.15 | 5.15 | 0.78% | 59,308 |
| Aug 11, 2026 | 5.15 | 5.25 | 5.11 | 5.11 | 5.11 | -1.73% | 16,770 |
| Aug 10, 2026 | 5.00 | 5.20 | 4.99 | 5.20 | 5.20 | 4.21% | 95,814 |
| Aug 7, 2026 | 5.03 | 5.03 | 4.95 | 4.99 | 4.99 | -0.60% | 42,856 |
| Aug 6, 2026 | 5.04 | 5.05 | 4.97 | 5.02 | 5.02 | -0.40% | 80,488 |
| Aug 5, 2026 | 4.98 | 5.05 | 4.98 | 5.04 | 5.04 | -0.20% | 69,824 |
| Aug 4, 2026 | 5.05 | 5.05 | 5.03 | 5.05 | 5.05 | 0.40% | 36,996 |
| Aug 3, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 18,634 |
| Jul 31, 2026 | 5.05 | 5.06 | 4.94 | 5.03 | 5.03 | -0.40% | 76,548 |
| Jul 30, 2026 | 5.05 | 5.06 | 4.90 | 5.05 | 5.05 | 0.40% | 85,325 |
| Jul 29, 2026 | 5.03 | 5.06 | 4.82 | 5.03 | 5.03 | - | 46,190 |
| Jul 28, 2026 | 5.04 | 5.07 | 4.97 | 5.03 | 5.03 | -0.20% | 55,203 |
| Jul 27, 2026 | 5.09 | 5.09 | 5.00 | 5.04 | 5.04 | -0.98% | 46,241 |
| Jul 24, 2026 | 5.08 | 5.09 | 5.00 | 5.09 | 5.09 | 0.39% | 60,539 |
| Jul 23, 2026 | 5.09 | 5.09 | 5.01 | 5.07 | 5.07 | -0.39% | 41,497 |
| Jul 22, 2026 | 5.04 | 5.09 | 5.03 | 5.09 | 5.09 | 0.99% | 41,357 |
| Jul 21, 2026 | 5.06 | 5.06 | 4.99 | 5.04 | 5.04 | -0.40% | 59,040 |
| Jul 20, 2026 | 5.11 | 5.11 | 5.02 | 5.06 | 5.06 | -1.75% | 9,767 |
| Jul 17, 2026 | 5.04 | 5.15 | 5.00 | 5.15 | 5.15 | 2.18% | 32,090 |
| Jul 16, 2026 | 5.05 | 5.05 | 5.00 | 5.04 | 5.04 | -0.20% | 74,201 |
| Jul 15, 2026 | 5.04 | 5.05 | 4.99 | 5.05 | 5.05 | 0.20% | 61,660 |
| Jul 14, 2026 | 5.05 | 5.05 | 4.98 | 5.04 | 5.04 | - | 59,256 |
| Jul 13, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | -0.20% | 2,359 |
| Jul 10, 2026 | 5.05 | 5.07 | 4.99 | 5.05 | 5.05 | - | 45,751 |