FIBRA Prologis (FBBPF)
OTCMKTS · Delayed Price · Currency is USD
4.530
-0.316 (-6.52%)
May 12, 2026, 10:08 AM EST
FBBPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.71 | 4.71 | 4.53 | 4.58 | 4.58 | -5.53% | 3,227 |
| May 11, 2026 | 4.87 | 4.87 | 4.63 | 4.85 | 4.85 | 2.56% | 1,929 |
| May 8, 2026 | 4.66 | 4.84 | 4.63 | 4.73 | 4.73 | -2.86% | 40,599 |
| May 7, 2026 | 4.57 | 4.92 | 4.57 | 4.86 | 4.86 | 5.88% | 9,112 |
| May 6, 2026 | 4.78 | 4.79 | 4.59 | 4.59 | 4.59 | -4.41% | 584 |
| May 5, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 6.09% | 641 |
| May 4, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.94% | 433 |
| May 1, 2026 | 4.47 | 4.72 | 4.47 | 4.72 | 4.72 | -0.72% | 964 |
| Apr 30, 2026 | 4.59 | 4.75 | 4.59 | 4.75 | 4.75 | 0.21% | 6,187 |
| Apr 29, 2026 | 4.41 | 4.74 | 4.41 | 4.74 | 4.74 | -1.46% | 1,743 |
| Apr 28, 2026 | 4.72 | 4.81 | 4.72 | 4.81 | 4.81 | -2.14% | 639 |
| Apr 27, 2026 | 4.97 | 5.04 | 4.92 | 4.92 | 4.92 | 4.04% | 2,104 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -7.19% | 1,333 |
| Apr 23, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 7.61% | 380 |
| Apr 22, 2026 | 4.93 | 4.93 | 4.73 | 4.73 | 4.73 | 3.05% | 1,451 |
| Apr 21, 2026 | 4.78 | 4.78 | 4.59 | 4.59 | 4.59 | -5.36% | 14,947 |
| Apr 20, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | -2.61% | 1,294 |
| Apr 17, 2026 | 4.68 | 4.98 | 4.68 | 4.98 | 4.98 | 4.10% | 2,244 |
| Apr 16, 2026 | 4.84 | 4.85 | 4.78 | 4.78 | 4.78 | -3.35% | 10,912 |
| Apr 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.97% | 590 |
| Apr 13, 2026 | 4.69 | 4.74 | 4.51 | 4.67 | 4.67 | -1.83% | 1,896 |
| Apr 10, 2026 | 4.53 | 4.76 | 4.53 | 4.76 | 4.76 | 2.50% | 1,908 |
| Apr 9, 2026 | 4.55 | 4.64 | 4.39 | 4.64 | 4.64 | 4.79% | 3,104 |
| Apr 8, 2026 | 4.52 | 4.52 | 4.41 | 4.43 | 4.43 | -2.38% | 2,308 |
| Apr 6, 2026 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 2.90% | 37,563 |
| Apr 2, 2026 | 4.15 | 4.42 | 3.99 | 4.41 | 4.41 | -1.43% | 5,105 |
| Mar 31, 2026 | 4.31 | 4.47 | 4.31 | 4.47 | 4.47 | 2.76% | 1,821 |
| Mar 30, 2026 | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | 0.83% | 5,693 |
| Mar 27, 2026 | 4.37 | 4.37 | 4.31 | 4.32 | 4.32 | -0.92% | 1,264 |
| Mar 26, 2026 | 4.41 | 4.41 | 4.22 | 4.36 | 4.36 | 2.73% | 764 |
| Mar 25, 2026 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -2.03% | 1,409 |
| Mar 24, 2026 | 4.24 | 4.33 | 4.24 | 4.33 | 4.33 | 6.18% | 17,389 |
| Mar 23, 2026 | 4.27 | 4.27 | 4.08 | 4.08 | 4.08 | -3.14% | 5,736 |
| Mar 19, 2026 | 4.20 | 4.26 | 4.00 | 4.21 | 4.21 | -3.88% | 20,118 |
| Mar 18, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.38 | 4.66% | 1,529 |
| Mar 17, 2026 | 4.30 | 4.30 | 4.19 | 4.19 | 4.19 | -2.76% | 4,026 |
| Mar 16, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 1.22% | 854 |
| Mar 13, 2026 | 4.22 | 4.31 | 4.15 | 4.25 | 4.25 | -1.25% | 1,631 |
| Mar 12, 2026 | 4.06 | 4.31 | 4.06 | 4.31 | 4.31 | 6.85% | 946 |
| Mar 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -10.32% | 232 |
| Mar 10, 2026 | 4.49 | 4.49 | 4.31 | 4.49 | 4.49 | 6.54% | 4,470 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.17 | 4.22 | 4.22 | -1.86% | 1,217 |
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.36% | 2,597 |
| Mar 5, 2026 | 4.56 | 4.59 | 4.55 | 4.59 | 4.59 | 0.88% | 1,326 |
| Mar 4, 2026 | 4.66 | 4.66 | 4.55 | 4.55 | 4.55 | -3.31% | 33,745 |
| Mar 3, 2026 | 4.57 | 4.71 | 4.48 | 4.71 | 4.71 | -5.69% | 10,830 |
| Mar 2, 2026 | 4.96 | 5.01 | 4.70 | 4.99 | 4.99 | 1.07% | 5,087 |
| Feb 27, 2026 | 4.89 | 4.94 | 4.63 | 4.94 | 4.94 | 6.54% | 12,017 |
| Feb 26, 2026 | 4.70 | 4.86 | 4.62 | 4.63 | 4.63 | -3.14% | 1,850 |
| Feb 25, 2026 | 4.74 | 4.79 | 4.50 | 4.78 | 4.78 | 3.06% | 7,553 |