Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.04
-0.01 (-0.20%)
At close: Aug 26, 2026
Fibra Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 11,287 |
| 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 |
| Jul 9, 2026 | 5.06 | 5.06 | 5.04 | 5.05 | 5.05 | - | 24,888 |
| Jul 8, 2026 | 5.01 | 5.06 | 4.87 | 5.05 | 5.05 | -0.20% | 55,273 |
| Jul 7, 2026 | 5.07 | 5.07 | 5.02 | 5.06 | 5.06 | -0.20% | 43,897 |
| Jul 6, 2026 | 5.04 | 5.09 | 5.02 | 5.07 | 5.07 | 0.60% | 35,536 |
| Jul 3, 2026 | 5.05 | 5.07 | 5.01 | 5.04 | 5.04 | 0.40% | 36,789 |
| Jul 2, 2026 | 5.15 | 5.15 | 5.02 | 5.02 | 5.02 | -1.95% | 52,018 |
| Jul 1, 2026 | 5.04 | 5.12 | 5.00 | 5.12 | 5.12 | 2.20% | 28,997 |
| Jun 30, 2026 | 5.10 | 5.10 | 4.87 | 5.01 | 5.01 | -0.40% | 71,447 |
| Jun 29, 2026 | 5.08 | 5.10 | 5.02 | 5.03 | 5.03 | -0.79% | 37,084 |
| Jun 26, 2026 | 5.17 | 5.17 | 5.03 | 5.07 | 5.07 | 0.20% | 33,774 |
| Jun 25, 2026 | 5.15 | 5.24 | 5.02 | 5.06 | 5.06 | -1.36% | 27,879 |
| Jun 24, 2026 | 5.49 | 5.75 | 5.08 | 5.13 | 5.13 | -10.78% | 82,743 |
| Jun 23, 2026 | 5.40 | 5.76 | 5.19 | 5.75 | 5.75 | 5.12% | 33,032 |
| Jun 22, 2026 | 5.00 | 5.69 | 5.00 | 5.47 | 5.47 | 9.40% | 77,958 |
| Jun 19, 2026 | 5.07 | 6.00 | 4.97 | 5.00 | 5.00 | 0.60% | 738,418 |
| Jun 18, 2026 | 5.10 | 5.10 | 4.90 | 4.97 | 4.97 | -2.55% | 105,113 |