Fibra Plus (BMV:FPLUS16)
Mexico · Delayed Price · Currency is MXN 5.04
0.00 (0.00%)
Last updated: Jul 14, 2026, 10:30 AM CST
Fibra Plus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |