FIBRA Prologis (FBBPF)
OTCMKTS · Delayed Price · Currency is USD
4.199
+0.221 (5.56%)
Dec 23, 2025, 4:00 PM EST
FIBRA Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 5.56% | 4,049 |
| Dec 22, 2025 | 4.22 | 4.22 | 3.98 | 3.98 | 3.98 | -0.70% | 1,337 |
| Dec 19, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -2.29% | 101,572 |
| Dec 18, 2025 | 4.16 | 4.16 | 3.93 | 4.10 | 4.10 | -0.24% | 1,995 |
| Dec 17, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | -0.24% | 20,258 |
| Dec 16, 2025 | 4.16 | 4.19 | 4.12 | 4.12 | 4.12 | -0.72% | 1,201 |
| Dec 15, 2025 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | -0.95% | 2,412 |
| Dec 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 6.56% | 913 |
| Dec 11, 2025 | 4.10 | 4.10 | 3.93 | 3.93 | 3.93 | -7.61% | 1,945 |
| Dec 9, 2025 | 4.22 | 4.26 | 4.02 | 4.26 | 4.26 | 1.33% | 1,287 |
| Dec 8, 2025 | 4.15 | 4.20 | 4.05 | 4.20 | 4.20 | 2.56% | 1,217 |
| Dec 5, 2025 | 3.99 | 4.10 | 3.98 | 4.10 | 4.10 | -1.52% | 14,109 |
| Dec 4, 2025 | 4.12 | 4.16 | 3.90 | 4.16 | 4.16 | -0.19% | 3,345 |
| Dec 3, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.56% | 14,767 |
| Dec 2, 2025 | 4.11 | 4.32 | 4.11 | 4.32 | 4.32 | 5.21% | 2,837 |
| Dec 1, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.68% | 340 |
| Nov 28, 2025 | 4.32 | 4.32 | 4.18 | 4.18 | 4.18 | -3.56% | 579 |
| Nov 26, 2025 | 4.30 | 4.33 | 4.26 | 4.33 | 4.33 | 0.70% | 1,338 |
| Nov 25, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 4.98% | 601 |
| Nov 24, 2025 | 4.29 | 4.29 | 4.05 | 4.10 | 4.10 | -1.66% | 6,128 |
| Nov 21, 2025 | 4.05 | 4.17 | 4.02 | 4.17 | 4.17 | 0.60% | 3,335 |
| Nov 20, 2025 | 4.22 | 4.25 | 4.12 | 4.14 | 4.14 | -3.94% | 2,012 |
| Nov 19, 2025 | 4.41 | 4.41 | 4.28 | 4.31 | 4.31 | -0.46% | 2,822 |
| Nov 18, 2025 | 4.30 | 4.33 | 4.22 | 4.33 | 4.33 | 4.49% | 59,881 |
| Nov 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.34% | 1,049 |
| Nov 14, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 5.92% | 277 |
| Nov 12, 2025 | 4.27 | 4.27 | 4.09 | 4.09 | 4.09 | -5.89% | 1,145 |
| Nov 11, 2025 | 4.07 | 4.41 | 4.07 | 4.35 | 4.35 | 6.16% | 28,092 |
| Nov 10, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.05% | 733 |
| Nov 7, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.43% | 204 |
| Nov 6, 2025 | 4.16 | 4.19 | 4.08 | 4.19 | 4.19 | 5.24% | 12,875 |
| Nov 5, 2025 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | 3.08% | 2,885 |
| Nov 4, 2025 | 4.05 | 4.05 | 3.87 | 3.87 | 3.87 | 1.20% | 381 |
| Nov 3, 2025 | 3.86 | 4.04 | 3.82 | 3.82 | 3.82 | -1.95% | 3,369 |
| Oct 29, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -3.75% | 665 |
| Oct 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.79% | 870 |
| Oct 27, 2025 | 4.09 | 4.10 | 3.98 | 3.98 | 3.98 | -2.67% | 11,582 |
| Oct 23, 2025 | 3.82 | 4.09 | 3.82 | 4.09 | 4.09 | 3.03% | 619 |
| Oct 22, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.35% | 572 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.61% | 22,786 |
| Oct 20, 2025 | 3.91 | 3.91 | 3.78 | 3.78 | 3.78 | -1.87% | 3,108 |
| Oct 17, 2025 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | -3.61% | 1,639 |
| Oct 16, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.06% | 20,681 |
| Oct 15, 2025 | 4.02 | 4.08 | 3.94 | 3.95 | 3.95 | -1.50% | 3,415 |
| Oct 14, 2025 | 3.92 | 4.01 | 3.82 | 4.01 | 4.01 | -1.18% | 7,345 |
| Oct 13, 2025 | 3.89 | 4.06 | 3.81 | 4.06 | 4.06 | 1.55% | 6,816 |
| Oct 10, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | -0.05% | 497 |
| Oct 9, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | 1.37% | 3,767 |
| Oct 8, 2025 | 4.16 | 4.16 | 3.95 | 3.95 | 3.95 | -4.92% | 2,563 |
| Oct 7, 2025 | 4.08 | 4.15 | 4.04 | 4.15 | 4.15 | 2.72% | 1,521 |