FIBRA Prologis (FBBPF)
OTCMKTS · Delayed Price · Currency is USD
3.782
-0.118 (-3.03%)
Aug 29, 2025, 3:23 PM EDT
FIBRA Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.73 | 3.82 | 3.65 | 3.78 | 3.78 | -3.03% | 1,719 |
| Aug 28, 2025 | 3.61 | 3.90 | 3.61 | 3.90 | 3.90 | 8.64% | 861 |
| Aug 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -5.77% | 496 |
| Aug 26, 2025 | 3.79 | 3.81 | 3.66 | 3.81 | 3.81 | -2.43% | 15,283 |
| Aug 25, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.43% | 227 |
| Aug 22, 2025 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | 2.12% | 5,704 |
| Aug 21, 2025 | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | 1.89% | 3,840 |
| Aug 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 100 |
| Aug 18, 2025 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -4.74% | 6,516 |
| Aug 15, 2025 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 7.00% | 2,853 |
| Aug 14, 2025 | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -4.67% | 10,000 |
| Aug 13, 2025 | 3.80 | 3.91 | 3.73 | 3.81 | 3.81 | -1.60% | 8,246 |
| Aug 12, 2025 | 3.75 | 3.87 | 3.65 | 3.87 | 3.87 | 4.99% | 14,976 |
| Aug 11, 2025 | 3.84 | 3.84 | 3.69 | 3.69 | 3.69 | -1.18% | 1,625 |
| Aug 8, 2025 | 3.88 | 3.94 | 3.73 | 3.73 | 3.69 | 2.75% | 6,898 |
| Aug 7, 2025 | 3.80 | 3.80 | 3.63 | 3.63 | 3.59 | -4.22% | 13,814 |
| Aug 6, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.75 | - | 242 |
| Aug 5, 2025 | 3.84 | 3.84 | 3.61 | 3.79 | 3.75 | 1.94% | 6,800 |
| Aug 4, 2025 | 3.86 | 3.86 | 3.72 | 3.72 | 3.68 | -3.43% | 582 |
| Aug 1, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.81 | 4.73% | 1,593 |
| Jul 31, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | - | - |
| Jul 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | 0.88% | 248 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.61 | - | 68 |
| Jul 28, 2025 | 3.59 | 3.64 | 3.59 | 3.64 | 3.61 | 4.11% | 3,056 |
| Jul 25, 2025 | 3.49 | 3.78 | 3.49 | 3.50 | 3.47 | -4.97% | 2,915 |
| Jul 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | -1.79% | 398 |
| Jul 23, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | 4.17% | 2,743 |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | -2.04% | 344 |
| Jul 21, 2025 | 3.83 | 3.83 | 3.62 | 3.68 | 3.64 | -1.63% | 12,266 |
| Jul 18, 2025 | 3.63 | 3.74 | 3.58 | 3.74 | 3.70 | 0.81% | 3,873 |
| Jul 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.67 | -0.16% | 766 |
| Jul 16, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.68 | -0.75% | 928 |
| Jul 15, 2025 | 3.75 | 3.75 | 3.73 | 3.74 | 3.70 | -1.58% | 3,470 |
| Jul 14, 2025 | 3.63 | 3.80 | 3.63 | 3.80 | 3.76 | 2.70% | 4,602 |
| Jul 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -6.85% | 7,055 |
| Jul 10, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.93 | - | 1 |
| Jul 9, 2025 | 3.83 | 3.97 | 3.83 | 3.97 | 3.93 | 2.64% | 1,163 |
| Jul 8, 2025 | 3.85 | 3.93 | 3.84 | 3.87 | 3.83 | -2.62% | 3,853 |
| Jul 7, 2025 | 3.85 | 3.97 | 3.85 | 3.97 | 3.94 | 5.41% | 2,303 |
| Jul 3, 2025 | 3.98 | 3.98 | 3.76 | 3.77 | 3.73 | - | 1,643 |
| Jul 2, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.73 | 2.67% | 2,558 |
| Jul 1, 2025 | 3.83 | 3.83 | 3.67 | 3.67 | 3.64 | -4.28% | 913 |
| Jun 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | - | 31 |
| Jun 27, 2025 | 3.83 | 3.84 | 3.83 | 3.84 | 3.80 | 0.84% | 1,687 |
| Jun 26, 2025 | 3.77 | 3.80 | 3.59 | 3.80 | 3.77 | 1.44% | 7,831 |
| Jun 25, 2025 | 3.57 | 3.75 | 3.57 | 3.75 | 3.71 | 0.43% | 5,254 |
| Jun 24, 2025 | 3.63 | 3.75 | 3.46 | 3.73 | 3.70 | -0.95% | 3,199 |
| Jun 23, 2025 | 3.70 | 3.77 | 3.58 | 3.77 | 3.73 | 1.56% | 1,407 |
| Jun 20, 2025 | 3.68 | 3.71 | 3.55 | 3.71 | 3.68 | 3.11% | 3,476 |