Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.08
+0.02 (0.40%)
At close: May 29, 2026
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |