FIBRA Prologis (FBBPF)
OTCMKTS
· Delayed Price · Currency is USD
3.686
+0.116 (3.25%)
Jun 6, 2025, 1:37 PM EDT
FIBRA Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.67 | 3.69 | 3.67 | 3.69 | 3.69 | 3.25% | 994 |
| Jun 5, 2025 | 3.74 | 3.74 | 3.49 | 3.57 | 3.57 | -4.29% | 1,151 |
| Jun 4, 2025 | 3.55 | 3.73 | 3.55 | 3.73 | 3.73 | -2.66% | 932 |
| Jun 3, 2025 | 3.69 | 3.83 | 3.62 | 3.83 | 3.83 | -1.74% | 2,666 |
| Jun 2, 2025 | 3.69 | 3.90 | 3.69 | 3.90 | 3.90 | 1.83% | 6,919 |
| May 30, 2025 | 3.74 | 3.83 | 3.70 | 3.83 | 3.83 | 2.68% | 6,636 |
| May 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.36% | 2,029 |
| May 28, 2025 | 3.78 | 3.84 | 3.59 | 3.68 | 3.68 | -0.54% | 13,242 |
| May 27, 2025 | 3.75 | 3.75 | 3.60 | 3.70 | 3.70 | 5.26% | 2,668 |
| May 23, 2025 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | -1.13% | 2,388 |
| May 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.77% | 1,257 |
| May 21, 2025 | 3.68 | 3.73 | 3.53 | 3.53 | 3.53 | 2.62% | 1,276 |
| May 20, 2025 | 3.64 | 3.64 | 3.39 | 3.44 | 3.44 | 1.00% | 4,273 |
| May 19, 2025 | 3.52 | 3.60 | 3.40 | 3.40 | 3.40 | 1.79% | 11,674 |
| May 16, 2025 | 3.41 | 3.42 | 3.34 | 3.34 | 3.34 | -4.57% | 2,568 |
| May 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.98% | 604 |
| May 14, 2025 | 3.61 | 3.61 | 3.44 | 3.44 | 3.44 | -5.29% | 2,519 |
| May 13, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 7.66% | 1,501 |
| May 12, 2025 | 3.63 | 3.63 | 3.37 | 3.37 | 3.37 | -6.39% | 25,458 |
| May 9, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.04% | 2,958 |
| May 8, 2025 | 3.73 | 3.74 | 3.64 | 3.64 | 3.64 | -2.47% | 3,827 |
| May 7, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 7.55% | 445 |
| May 6, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.09% | 1,440 |
| May 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.93% | 590 |
| May 2, 2025 | 3.62 | 3.71 | 3.51 | 3.51 | 3.51 | -5.00% | 5,753 |
| 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 |