FIBRA Storage (BMV:STORAGE18)
Mexico · Delayed Price · Currency is MXN 25.51
-0.49 (-1.88%)
Last updated: May 8, 2026, 12:14 PM CST
FIBRA Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 2,058 |
| May 6, 2026 | 25.75 | 26.05 | 25.50 | 25.50 | 25.50 | -1.01% | 7,230 |
| May 5, 2026 | 25.50 | 26.00 | 25.50 | 25.76 | 25.76 | 1.02% | 19,410 |
| May 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | 957 |
| Apr 30, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.19% | 4,231 |
| Apr 29, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -2.46% | 5,356 |
| Apr 28, 2026 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | -0.38% | 1,166 |
| Apr 24, 2026 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | -1.85% | 483 |
| Apr 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 663 |
| Apr 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 5,228 |
| Apr 20, 2026 | 26.15 | 26.15 | 26.00 | 26.00 | 26.00 | - | 5,434 |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 537 |
| Apr 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.39% | 243 |
| Apr 9, 2026 | 26.01 | 26.01 | 25.50 | 25.50 | 25.50 | -0.43% | 7,576 |
| Apr 6, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.43% | 802 |
| Mar 31, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 19,281 |
| Mar 30, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.50 | - | 89,622 |
| Mar 26, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 5,001 |
| Mar 25, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 852 |
| Mar 24, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | - | 83,771 |
| Mar 23, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | - | 56,587 |
| 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 |