FIBRA Storage (BMV:STORAGE18)
Mexico · Delayed Price · Currency is MXN 24.49
+0.59 (2.47%)
At close: Aug 25, 2026
FIBRA Storage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 23.95 | 24.50 | 23.95 | 24.49 | 24.49 | 2.47% | 5,689 |
| Aug 24, 2026 | 23.86 | 23.90 | 23.86 | 23.90 | 23.90 | 0.13% | 52,582 |
| Aug 19, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.54% | 151 |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.21% | 150 |
| Aug 17, 2026 | 24.50 | 24.50 | 23.95 | 23.95 | 23.95 | -0.62% | 10,175 |
| Aug 14, 2026 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 0.63% | 1,993 |
| Aug 13, 2026 | 23.99 | 24.00 | 23.89 | 23.95 | 23.95 | -0.21% | 27,059 |
| Aug 12, 2026 | 23.79 | 24.00 | 23.79 | 24.00 | 24.00 | 0.84% | 14,944 |
| Aug 11, 2026 | 23.84 | 23.90 | 23.80 | 23.80 | 23.80 | -0.63% | 8,151 |
| Aug 7, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | - | 27,622 |
| Aug 5, 2026 | 23.95 | 24.00 | 23.90 | 23.95 | 23.95 | - | 21,388 |
| Aug 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | 16,978 |
| Jul 27, 2026 | 24.29 | 24.29 | 23.90 | 24.00 | 24.00 | -1.19% | 3,858 |
| Jul 24, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.86% | 435 |
| Jul 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 6,330 |
| Jul 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 1,136 |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 376 |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2,326 |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 264 |
| Jul 14, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 2,322 |
| Jul 13, 2026 | 25.49 | 25.50 | 25.00 | 25.00 | 25.00 | -0.08% | 2,191 |
| Jul 2, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.04% | 1,783 |
| Jul 1, 2026 | 25.10 | 25.10 | 25.01 | 25.01 | 25.01 | -0.36% | 2,117 |
| Jun 30, 2026 | 25.10 | 25.10 | 25.00 | 25.10 | 25.10 | -0.79% | 2,147 |
| Jun 29, 2026 | 26.10 | 26.10 | 25.30 | 25.30 | 25.30 | -2.69% | 1,706 |
| Jun 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.04% | 1,226 |
| Jun 23, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | - | 927 |
| Jun 22, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.04% | 220 |
| Jun 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.04% | 492 |
| Jun 18, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | 2.00% | 5,855 |
| Jun 17, 2026 | 25.47 | 25.50 | 25.47 | 25.50 | 25.50 | 2.00% | 731 |
| Jun 15, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | - | 5,754 |
| Jun 8, 2026 | 24.81 | 25.00 | 24.81 | 25.00 | 25.00 | 4.12% | 1,057 |
| Jun 3, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.04% | 961 |
| Jun 2, 2026 | 24.99 | 25.00 | 24.00 | 24.00 | 24.00 | -3.96% | 43,342 |
| 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 |