FIBRA Storage (BMV:STORAGE18)
Mexico · Delayed Price · Currency is MXN 24.45
-0.05 (-0.20%)
At close: Feb 9, 2026
FIBRA Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 24.50 | 24.50 | 24.45 | 24.45 | 24.45 | -0.20% | 6,572 |
| Feb 6, 2026 | 24.48 | 24.70 | 24.48 | 24.50 | 24.50 | 0.41% | 25,102 |
| Feb 5, 2026 | 24.65 | 24.65 | 24.40 | 24.40 | 24.40 | -0.29% | 49,806 |
| Feb 4, 2026 | 24.50 | 24.65 | 24.45 | 24.47 | 24.47 | -0.12% | 78,128 |
| Feb 3, 2026 | 25.13 | 25.13 | 24.48 | 24.50 | 24.50 | 0.41% | 82,174 |
| Jan 29, 2026 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -0.20% | 130,466 |
| Jan 28, 2026 | 24.45 | 24.51 | 24.45 | 24.45 | 24.45 | -0.20% | 57,718 |
| Jan 27, 2026 | 24.50 | 24.55 | 24.40 | 24.50 | 24.50 | -0.41% | 59,707 |
| Jan 26, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | 0.33% | 77,099 |
| Jan 23, 2026 | 24.70 | 24.70 | 24.40 | 24.52 | 24.52 | -0.73% | 114,547 |
| Jan 22, 2026 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 0.61% | 12,725 |
| Jan 21, 2026 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | 0.66% | 15,270 |
| Jan 20, 2026 | 24.50 | 24.51 | 24.35 | 24.39 | 24.39 | -0.45% | 63,357 |
| Jan 19, 2026 | 24.70 | 24.70 | 24.49 | 24.50 | 24.50 | - | 76,310 |
| Jan 16, 2026 | 24.99 | 25.00 | 24.50 | 24.50 | 24.50 | -0.81% | 56,444 |
| Jan 15, 2026 | 24.95 | 24.96 | 24.70 | 24.70 | 24.70 | -1.00% | 10,760 |
| Jan 14, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.20% | 233 |
| Jan 13, 2026 | 24.95 | 24.95 | 24.90 | 24.90 | 24.90 | -0.16% | 700 |
| Jan 12, 2026 | 24.95 | 24.95 | 24.94 | 24.94 | 24.94 | -0.04% | 1,220 |
| Jan 9, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | 448 |
| Jan 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 376 |
| Jan 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.12% | 2,248 |
| Jan 5, 2026 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | -0.12% | 469 |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,158 |
| Dec 31, 2025 | 24.25 | 25.00 | 24.25 | 25.00 | 25.00 | - | 5,625 |
| Dec 30, 2025 | 25.00 | 25.00 | 24.99 | 25.00 | 25.00 | 0.04% | 2,808 |
| Dec 29, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.83% | 282 |
| Dec 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | 357 |
| Dec 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% | 432 |
| Dec 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.04% | 814 |
| Dec 16, 2025 | 25.49 | 25.50 | 25.49 | 25.49 | 25.49 | - | 12,657 |
| Dec 15, 2025 | 25.45 | 25.50 | 25.45 | 25.49 | 25.49 | -0.62% | 6,760 |
| Dec 11, 2025 | 25.75 | 25.75 | 25.30 | 25.65 | 25.65 | -0.04% | 27,559 |
| Dec 10, 2025 | 25.35 | 25.66 | 25.35 | 25.66 | 25.66 | 1.42% | 2,527 |
| Dec 9, 2025 | 25.35 | 25.35 | 25.29 | 25.30 | 25.30 | -0.35% | 11,046 |
| Dec 5, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | -0.04% | 377 |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.04% | 322 |
| Dec 2, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | -0.04% | 716 |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.35% | 1,983 |
| Nov 27, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.04% | 6,008 |
| Nov 26, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 354 |
| Nov 25, 2025 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -0.78% | 1,060 |
| Nov 24, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | - | 1,016 |
| Nov 21, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 927 |
| Nov 20, 2025 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | -0.39% | 508 |
| Nov 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | 1,231 |
| Nov 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 889 |
| Nov 14, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 307 |
| Nov 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.27% | 438 |
| Nov 12, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.08% | 415 |