FIBRA Prologis (FBBPF)
OTCMKTS
· Delayed Price · Currency is USD
3.620
-0.078 (-2.11%)
May 2, 2025, 9:31 AM EDT
FIBRA Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 3.48 | 3.70 | 3.48 | 3.70 | 3.70 | -0.32% | 743 |
| Apr 30, 2025 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | 9.89% | 1,266 |
| Apr 29, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | 0.78% | 1,661 |
| Apr 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -5.74% | 959 |
| Apr 25, 2025 | 3.43 | 3.55 | 3.40 | 3.55 | 3.55 | 7.18% | 9,985 |
| Apr 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.16% | 10,404 |
| Apr 23, 2025 | 3.43 | 3.43 | 3.34 | 3.36 | 3.36 | -2.75% | 3,015 |
| Apr 22, 2025 | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | 8.42% | 3,049 |
| Apr 21, 2025 | 3.12 | 3.43 | 3.12 | 3.18 | 3.18 | -7.23% | 2,783 |
| Apr 17, 2025 | 3.31 | 3.52 | 3.31 | 3.43 | 3.43 | 6.52% | 7,132 |
| Apr 16, 2025 | 3.25 | 3.36 | 3.22 | 3.22 | 3.22 | -2.78% | 4,321 |
| Apr 15, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.61% | 2,383 |
| Apr 14, 2025 | 3.35 | 3.35 | 3.17 | 3.17 | 3.17 | -2.28% | 2,423 |
| Apr 11, 2025 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -1.82% | 5,424 |
| Apr 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.74% | 105 |
| Apr 9, 2025 | 3.11 | 3.25 | 2.94 | 3.21 | 3.21 | 7.07% | 43,567 |
| Apr 8, 2025 | 3.16 | 3.17 | 3.00 | 3.00 | 3.00 | -2.66% | 9,796 |
| Apr 7, 2025 | 3.18 | 3.34 | 3.08 | 3.08 | 3.08 | -8.55% | 8,873 |
| Apr 4, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 5 |
| Apr 3, 2025 | 3.44 | 3.44 | 3.37 | 3.37 | 3.37 | 8.64% | 3,982 |
| Apr 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.26% | 6,849 |
| Apr 1, 2025 | 3.22 | 3.22 | 3.11 | 3.11 | 3.11 | -4.31% | 6,627 |
| Mar 31, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 6.56% | 102,690 |
| Mar 28, 2025 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -6.21% | 42,011 |
| Mar 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 60,383 |
| Mar 26, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -3.21% | 58,869 |
| Mar 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.12% | 1,026 |
| Mar 24, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Mar 21, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.34% | 2,259 |
| Mar 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 11 |
| Mar 19, 2025 | 3.37 | 3.37 | 3.22 | 3.22 | 3.22 | -0.74% | 17,257 |
| Mar 18, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -3.69% | 2,323 |
| Mar 17, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | 1.94% | 762 |
| Mar 14, 2025 | 3.28 | 3.30 | 3.24 | 3.30 | 3.30 | 4.76% | 26,901 |
| Mar 13, 2025 | 3.18 | 3.26 | 3.12 | 3.15 | 3.15 | 1.61% | 21,182 |
| Mar 12, 2025 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | - | 70,009 |
| Mar 11, 2025 | 3.07 | 3.11 | 2.94 | 3.10 | 3.10 | 4.73% | 61,463 |
| Mar 10, 2025 | 3.10 | 3.30 | 2.96 | 2.96 | 2.96 | -5.19% | 5,866 |
| Mar 7, 2025 | 3.21 | 3.30 | 3.12 | 3.12 | 3.12 | 3.38% | 12,515 |
| Mar 6, 2025 | 3.26 | 3.26 | 3.02 | 3.02 | 3.02 | -5.92% | 10,468 |
| Mar 5, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 1.20% | 4,906 |
| Mar 4, 2025 | 2.99 | 3.17 | 2.89 | 3.17 | 3.17 | -4.11% | 3,549 |
| Mar 3, 2025 | 3.10 | 3.31 | 3.06 | 3.31 | 3.31 | 2.61% | 10,881 |
| Feb 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.19% | 1,011 |
| Feb 27, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 26, 2025 | 3.15 | 3.17 | 3.15 | 3.16 | 3.16 | -2.44% | 1,234 |
| Feb 25, 2025 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | 0.75% | 2,022 |
| Feb 24, 2025 | 3.23 | 3.23 | 3.13 | 3.21 | 3.21 | 0.63% | 1,150 |
| Feb 21, 2025 | 3.23 | 3.23 | 3.10 | 3.19 | 3.19 | 1.40% | 6,400 |
| Feb 20, 2025 | 3.14 | 3.24 | 3.14 | 3.15 | 3.15 | 2.14% | 3,216 |