FIBRA Storage (BMV:STORAGE18)
Mexico · Delayed Price · Currency is MXN 25.50
0.00 (0.00%)
Last updated: Mar 20, 2026, 11:52 AM CST
FIBRA Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | - | 57,031 |
| Mar 19, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.50 | -0.04% | 113,100 |
| Mar 18, 2026 | 25.70 | 25.70 | 25.50 | 25.51 | 25.51 | -0.35% | 119,674 |
| Mar 17, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 0.39% | 649 |
| Mar 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 131 |
| Mar 11, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 24.59 | - | 6,363 |
| Mar 5, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.59 | - | 167 |
| Mar 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.59 | 0.99% | 886 |
| Mar 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.35 | - | 621 |
| Feb 27, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 24.35 | 1.41% | 5,452 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.90 | 24.90 | 24.02 | -0.36% | 8,044 |
| Feb 25, 2026 | 24.90 | 24.99 | 24.90 | 24.99 | 24.10 | 1.17% | 880 |
| Feb 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 23.82 | -0.60% | 562 |
| Feb 19, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 23.97 | 0.61% | 440 |
| Feb 17, 2026 | 24.70 | 24.70 | 24.49 | 24.70 | 23.82 | 0.82% | 3,930 |
| Feb 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 23.63 | -2.97% | 437 |
| Feb 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.35 | - | 641 |
| Feb 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.35 | -0.20% | 1,545 |
| Feb 11, 2026 | 25.00 | 25.30 | 25.00 | 25.30 | 24.40 | 1.20% | 3,525 |
| Feb 10, 2026 | 24.50 | 25.30 | 24.50 | 25.00 | 24.11 | 2.25% | 8,755 |
| Feb 9, 2026 | 24.50 | 24.50 | 24.45 | 24.45 | 23.58 | -0.20% | 6,572 |
| Feb 6, 2026 | 24.48 | 24.70 | 24.48 | 24.50 | 23.63 | 0.41% | 25,102 |
| Feb 5, 2026 | 24.65 | 24.65 | 24.40 | 24.40 | 23.53 | -0.29% | 49,806 |
| Feb 4, 2026 | 24.50 | 24.65 | 24.45 | 24.47 | 23.60 | -0.12% | 78,128 |
| Feb 3, 2026 | 25.13 | 25.13 | 24.48 | 24.50 | 23.63 | 0.41% | 82,174 |
| Jan 29, 2026 | 24.55 | 24.55 | 24.40 | 24.40 | 23.53 | -0.20% | 130,466 |
| Jan 28, 2026 | 24.45 | 24.51 | 24.45 | 24.45 | 23.58 | -0.20% | 57,718 |
| Jan 27, 2026 | 24.50 | 24.55 | 24.40 | 24.50 | 23.63 | -0.41% | 59,707 |
| Jan 26, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 23.73 | 0.33% | 77,099 |
| Jan 23, 2026 | 24.70 | 24.70 | 24.40 | 24.52 | 23.65 | -0.73% | 114,547 |
| Jan 22, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 23.82 | 0.61% | 12,725 |
| Jan 21, 2026 | 24.50 | 24.55 | 24.50 | 24.55 | 23.68 | 0.66% | 15,270 |
| Jan 20, 2026 | 24.50 | 24.51 | 24.35 | 24.39 | 23.52 | -0.45% | 63,357 |
| Jan 19, 2026 | 24.70 | 24.70 | 24.49 | 24.50 | 23.63 | - | 76,310 |
| Jan 16, 2026 | 24.99 | 25.00 | 24.50 | 24.50 | 23.63 | -0.81% | 56,444 |
| Jan 15, 2026 | 24.95 | 24.96 | 24.70 | 24.70 | 23.82 | -1.00% | 10,760 |
| Jan 14, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.06 | 0.20% | 233 |
| Jan 13, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.02 | -0.16% | 700 |
| Jan 12, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.05 | -0.04% | 1,220 |
| Jan 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.06 | -0.20% | 448 |
| Jan 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.11 | - | 376 |
| Jan 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.11 | 0.12% | 2,248 |
| Jan 5, 2026 | 25.00 | 25.00 | 24.97 | 24.97 | 24.08 | -0.12% | 469 |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.11 | - | 1,158 |
| Dec 31, 2025 | 24.25 | 25.00 | 24.25 | 25.00 | 24.11 | - | 5,625 |
| Dec 30, 2025 | 25.00 | 25.00 | 24.99 | 25.00 | 24.11 | 0.04% | 2,808 |
| Dec 29, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.10 | -0.83% | 282 |
| Dec 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.31 | -0.40% | 357 |
| Dec 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 24.40 | -0.78% | 432 |
| Dec 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 24.59 | 0.04% | 814 |