FIBRA Storage (BMV:STORAGE18)
Mexico · Delayed Price · Currency is MXN 24.00
-0.99 (-3.96%)
At close: Jun 2, 2026
FIBRA Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.25 | 25.25 | 24.00 | 24.99 | 24.99 | -1.03% | 15,204 |
| May 29, 2026 | 24.25 | 25.25 | 24.00 | 25.25 | 25.25 | 3.48% | 23,568 |
| May 28, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.17% | 1,181 |
| May 27, 2026 | 24.70 | 24.70 | 24.69 | 24.69 | 24.69 | - | 5,321 |
| May 26, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.04% | 2,019 |
| May 25, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.20% | 2,311 |
| May 22, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.52% | 8,142 |
| May 19, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.28% | 230 |
| May 18, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.04% | 336 |
| May 15, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.20% | 311 |
| May 14, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.08% | 1,293 |
| May 13, 2026 | 25.40 | 25.40 | 25.01 | 25.01 | 25.01 | -1.84% | 1,210 |
| May 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | 733 |
| May 11, 2026 | 25.50 | 25.50 | 25.45 | 25.48 | 25.48 | -0.20% | 9,006 |
| May 8, 2026 | 25.51 | 25.55 | 25.51 | 25.53 | 25.53 | -1.81% | 2,055 |
| 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 | - | 89,823 |
| 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% | 113,110 |
| 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 | 3.68% | 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 |