FIBRA Prologis (FBBPF)
OTCMKTS
· Delayed Price · Currency is USD
2.960
-0.162 (-5.19%)
Mar 10, 2025, 3:41 PM EST
FIBRA Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 3.30 | 3.30 | 3.08 | 3.08 | 3.08 | -5.58% | 19,637 |
| Feb 18, 2025 | 3.41 | 3.41 | 3.26 | 3.26 | 3.26 | 1.30% | 3,891 |
| Feb 14, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.31% | 341 |
| Feb 13, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Feb 12, 2025 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 0.78% | 687 |
| Feb 11, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -2.88% | 2,821 |
| Feb 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3 |
| Feb 7, 2025 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.43% | 31,294 |
| Feb 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.48% | 9,462 |
| Feb 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.94% | 2,130 |
| Feb 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 6.71% | 2,120 |
| Feb 3, 2025 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -2.60% | 1,151 |
| Jan 31, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.66% | 13,214 |
| Jan 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 2 |
| Jan 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.06% | 662 |
| Jan 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 3,138 |
| Jan 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.37% | 5,844 |
| Jan 24, 2025 | 2.98 | 2.99 | 2.98 | 2.98 | 2.98 | -3.62% | 4,369 |
| Jan 23, 2025 | 3.07 | 3.09 | 3.04 | 3.09 | 3.09 | 4.11% | 3,800 |
| Jan 22, 2025 | 2.94 | 2.97 | 2.81 | 2.97 | 2.97 | 1.78% | 22,559 |
| Jan 21, 2025 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 4.59% | 16,348 |
| Jan 17, 2025 | 2.74 | 2.79 | 2.74 | 2.79 | 2.79 | 3.49% | 18,114 |
| Jan 16, 2025 | 2.82 | 2.83 | 2.70 | 2.70 | 2.70 | -7.61% | 3,729 |
| Jan 15, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 6.50% | 7,990 |
| Jan 14, 2025 | 2.67 | 2.79 | 2.67 | 2.74 | 2.74 | - | 10,010 |
| Jan 13, 2025 | 2.85 | 2.85 | 2.68 | 2.74 | 2.74 | 4.18% | 17,876 |
| Jan 10, 2025 | 2.70 | 2.84 | 2.63 | 2.63 | 2.63 | -6.57% | 24,013 |
| Jan 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.74% | 2,439 |
| Jan 7, 2025 | 2.79 | 3.09 | 2.74 | 2.74 | 2.74 | - | 6,738 |
| Jan 6, 2025 | 2.84 | 2.88 | 2.74 | 2.74 | 2.74 | -2.56% | 11,973 |
| Jan 3, 2025 | 2.82 | 2.89 | 2.75 | 2.81 | 2.81 | -2.83% | 4,113 |
| Jan 2, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.44% | 755 |
| Dec 31, 2024 | 2.76 | 2.86 | 2.75 | 2.83 | 2.83 | 1.55% | 11,956 |
| Dec 30, 2024 | 2.90 | 2.90 | 2.78 | 2.78 | 2.78 | -3.34% | 11,501 |
| Dec 27, 2024 | 2.81 | 2.94 | 2.81 | 2.88 | 2.88 | -3.68% | 4,628 |
| Dec 26, 2024 | 2.86 | 2.99 | 2.86 | 2.99 | 2.99 | 5.29% | 7,148 |