Skip to main content
Fideicomiso Irrevocable Numero Cib/2919 (Cfe Fibra E) (BMV:FCFE18)
Mexico flag Mexico · Delayed Price · Currency is MXN
21.99
+0.19 (0.87%)
Dec 5, 2025, 2:35 PM CST

BMV:FCFE18 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9922.0021.8021.99-0.87%60,338
Dec 4, 202521.7521.9421.7121.8021.800.23%88,966
Dec 3, 202521.8921.8921.7421.7521.750.23%48,521
Dec 2, 202521.8921.8921.6621.7021.70-0.46%97,340
Dec 1, 202521.8821.8921.8021.8021.800.23%372,277
Nov 28, 202521.8921.8921.7021.7521.75-0.18%80,574
Nov 27, 202521.8021.9721.7921.7921.79-0.05%79,240
Nov 26, 202521.8921.8921.8021.8021.80-0.41%119,281
Nov 25, 202522.0722.1221.8821.8921.89-0.36%491,054
Nov 24, 202521.9522.0621.8721.9721.970.09%189,450
Nov 21, 202521.9022.0021.8521.9521.950.23%66,186
Nov 20, 202522.1722.1721.9021.9021.90-0.09%62,156
Nov 19, 202522.2222.2421.9021.9221.92-1.31%86,025
Nov 18, 202522.3022.3022.1022.2122.210.05%37,641
Nov 14, 202522.0022.2022.0022.2022.200.91%50,038
Nov 13, 202521.9522.0021.9422.0022.000.23%114,937
Nov 12, 202521.9821.9821.8021.9521.950.64%52,686
Nov 11, 202522.0022.0021.8021.8121.81-0.82%121,024
Nov 10, 202522.0022.0021.9421.9921.99-0.05%61,360
Nov 7, 202521.9022.0021.9022.0022.000.32%72,259
Nov 6, 202522.1722.1721.8021.9321.93-0.05%4,159,547
Nov 5, 202522.0022.0021.9321.9421.94-41,326
Nov 4, 202521.9622.0021.9021.9421.94-0.18%26,850
Nov 3, 202521.9922.2321.8921.9821.98-49,472
Oct 31, 202522.1622.1621.9321.9821.980.09%952,332
Oct 30, 202522.1522.2421.7821.9621.96-0.81%56,785
Oct 29, 202522.2022.2522.0122.1422.14-0.27%35,076
Oct 28, 202522.3522.3522.0022.2022.201.05%66,962
Oct 27, 202522.3822.4021.9021.9721.97-0.14%371,510
Oct 24, 202522.4022.4021.5622.0022.00-1.74%162,033
Oct 23, 202522.4022.4022.3422.3922.390.04%21,737
Oct 22, 202522.3722.3922.3522.3822.380.04%158,802
Oct 21, 202522.3822.4022.3222.3722.37-0.04%81,032
Oct 20, 202522.4022.4222.3022.3822.380.04%166,732
Oct 17, 202522.4022.4022.3622.3722.37-0.13%37,557
Oct 16, 202522.4922.4922.3522.4022.400.27%33,160
Oct 15, 202522.3222.5022.2022.3422.340.09%248,545
Oct 14, 202522.4022.4022.3022.3222.320.09%44,070
Oct 13, 202522.3122.3122.1722.3022.30-0.04%55,371
Oct 10, 202522.3922.3922.2522.3122.31-0.27%26,660
Oct 9, 202522.4022.4022.3522.3722.37-0.13%21,384
Oct 8, 202522.4922.5122.3722.4022.400.09%20,923
Oct 7, 202522.3522.4522.3522.3822.380.09%90,918
Oct 6, 202522.3522.4022.2022.3622.360.27%85,534
Oct 3, 202522.3422.4922.1022.3022.300.04%285,500
Oct 2, 202522.4422.4822.2622.2922.29-0.27%104,985
Oct 1, 202522.4022.4522.2022.3522.35-0.09%350,569
Sep 30, 202522.3022.4922.0022.3722.370.27%153,093
Sep 29, 202522.6022.6022.3022.3122.31-1.63%125,762
Sep 26, 202522.6022.7022.5522.6821.810.40%806,219
Sep 25, 202522.6022.7122.5122.5921.720.09%216,475
Sep 24, 202522.6022.6022.4022.5721.70-0.09%100,181
Sep 23, 202522.5422.6022.5422.5921.720.22%206,098
Sep 22, 202522.4222.5922.4222.5421.680.63%72,223
Sep 19, 202522.4922.5922.4022.4021.54-0.27%278,912
Sep 18, 202522.5722.6022.4522.4621.60-0.49%296,823
Sep 17, 202522.6022.6022.5622.5721.70-0.04%70,420
Sep 15, 202522.6022.6022.5522.5821.71-0.09%126,678
Sep 12, 202522.6022.7022.4522.6021.73-415,903
Sep 11, 202522.6022.6022.5822.6021.73-58,607
Sep 10, 202522.5922.6022.5522.6021.730.18%110,461
Sep 9, 202522.5922.6022.5522.5621.69-0.04%87,130
Sep 8, 202522.6022.7722.5622.5721.70-0.13%186,118
Sep 5, 202522.6022.6022.5922.6021.73-86,827
Sep 4, 202522.6022.7722.5922.6021.73-203,615
Sep 3, 202522.6022.6022.5922.6021.73-73,337
Sep 2, 202522.6022.6022.5922.6021.73-61,508
Sep 1, 202522.5922.7922.5822.6021.73-188,356
Aug 29, 202522.8022.8022.5922.6021.73-134,739
Aug 28, 202522.6022.6022.5722.6021.73-107,882
Aug 27, 202522.6622.6622.5922.6021.73-73,531
Aug 26, 202522.6522.6522.5922.6021.73-0.22%46,102
Aug 25, 202522.7922.7922.6122.6521.780.04%57,193
Aug 22, 202522.6022.6822.6022.6421.770.18%812,056
Aug 21, 202522.5522.6022.5022.6021.730.04%100,730
Aug 20, 202522.6022.8022.4922.5921.72-105,729
Aug 19, 202522.7522.7522.5822.5921.720.40%104,350
Aug 18, 202522.6822.6822.5022.5021.64-41,290
Aug 15, 202522.7022.7022.4522.5021.64-1,173,822
Aug 14, 202522.6522.7922.4922.5021.64-0.44%334,931
Aug 13, 202522.6022.6322.5022.6021.73-46,581
Aug 12, 202522.7422.7922.5822.6021.73-0.18%39,198
Aug 11, 202522.4522.7422.4522.6421.77-0.09%27,689
Aug 8, 202522.4522.7322.4522.6621.790.40%11,994
Aug 7, 202522.5522.6822.4422.5721.700.09%103,485
Aug 6, 202522.5222.6922.5222.5521.690.22%12,620
Aug 5, 202522.5922.7022.4922.5021.64-0.44%128,724
Aug 4, 202522.6022.8722.5922.6021.73-0.09%47,677
Aug 1, 202522.6622.8522.6222.6221.75-0.18%43,727
Jul 31, 202522.6022.8422.6022.6621.790.49%19,728
Jul 30, 202522.8822.9122.5122.5521.69-1.23%135,453
Jul 29, 202522.8522.8822.8322.8321.95-0.22%18,022
Jul 28, 202522.9122.9922.7922.8822.00-0.04%36,911
Jul 25, 202522.9022.9022.8322.8922.01-0.04%20,855
Jul 24, 202522.9722.9822.8822.9022.02-0.35%49,684
Jul 23, 202522.9823.0022.8922.9822.100.13%11,558
Jul 22, 202522.8823.0022.8822.9522.070.31%19,886
Jul 21, 202523.1523.1522.7822.8822.00-0.48%29,245
Jul 18, 202523.1523.2722.9722.9922.11-1.33%20,604
Jul 17, 202522.8723.4422.7923.3022.411.75%639,975