Skip to main content
Fideicomiso Irrevocable Numero Cib/2919 (Cfe Fibra E) (BMV:FCFE18)
Mexico flag Mexico · Delayed Price · Currency is MXN
23.90
+0.09 (0.38%)
At close: Mar 6, 2026

BMV:FCFE18 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.8523.9023.8023.9023.900.38%122,335
Mar 5, 202623.9223.9223.8023.8123.81-0.46%83,578
Mar 4, 202624.0024.0023.8623.9223.920.42%68,655
Mar 3, 202623.9924.0023.8023.8223.82-0.71%53,411
Mar 2, 202624.0024.0023.9523.9923.990.04%99,443
Feb 27, 202624.0024.0523.9023.9823.980.25%216,284
Feb 26, 202623.9024.0023.6123.9223.920.08%53,755
Feb 25, 202623.9024.0023.7923.9023.90-114,835
Feb 24, 202623.8224.0023.5123.9023.90-0.17%53,953
Feb 23, 202623.9524.0523.8623.9423.94-0.04%97,323
Feb 20, 202623.9523.9523.8423.9523.950.13%147,700
Feb 19, 202623.9423.9523.6923.9223.92-27,528
Feb 18, 202623.8524.0023.5123.9223.920.21%51,742
Feb 17, 202624.0024.0023.8323.8723.870.21%101,279
Feb 16, 202623.3024.0023.2023.8223.822.19%111,792
Feb 13, 202623.2023.7923.0023.3123.310.47%105,273
Feb 12, 202623.1023.3023.1023.2023.20-60,478
Feb 11, 202623.0823.3023.0823.2023.200.43%21,933
Feb 10, 202623.3023.3023.0423.1023.10-0.86%30,874
Feb 9, 202623.0023.5022.9923.3023.301.30%173,096
Feb 6, 202623.0723.1622.7023.0023.00-0.26%190,861
Feb 5, 202623.2523.3023.0123.0623.06-0.86%27,286
Feb 4, 202623.4023.4023.1223.2623.26-0.13%125,002
Feb 3, 202623.4023.4023.2223.2923.29-0.04%63,050
Jan 30, 202623.4023.4023.3023.3023.30-0.43%39,232
Jan 29, 202623.5423.5423.2223.4023.40-0.21%65,172
Jan 28, 202623.5523.5722.9623.4523.45-0.51%99,701
Jan 27, 202623.5823.5823.2023.5723.57-0.04%65,089
Jan 26, 202623.5823.5823.4823.5823.58-30,434
Jan 23, 202623.5923.5923.5023.5823.58-36,271
Jan 22, 202623.3823.6423.3823.5823.58-1.13%61,567
Jan 21, 202623.3023.8523.3023.8523.852.14%38,822
Jan 20, 202623.3623.7523.3023.3523.35-1.27%29,622
Jan 19, 202623.8223.8223.4923.6523.65-0.08%30,744
Jan 16, 202623.8023.8023.6723.6723.67-0.50%64,590
Jan 15, 202623.8223.8423.7623.7923.79-0.13%40,289
Jan 14, 202623.8223.8523.8023.8223.82-66,518
Jan 13, 202623.7223.9523.7223.8223.820.42%24,789
Jan 12, 202623.6623.8523.6623.7223.720.21%106,799
Jan 9, 202623.7023.9623.6723.6723.670.04%61,560
Jan 8, 202623.6923.8023.2423.6623.66-0.17%78,908
Jan 7, 202623.5523.7023.4823.7023.700.85%47,043
Jan 6, 202623.5023.5623.3423.5023.500.38%25,128
Jan 5, 202623.2223.4923.2223.4123.410.82%76,029
Jan 2, 202623.2623.2622.7023.2223.220.48%52,053
Dec 31, 202523.4023.4023.0023.1123.11-1.20%57,221
Dec 30, 202524.4024.4022.8323.3923.39-4.49%193,888
Dec 29, 202524.1024.5023.9824.4924.072.13%159,430
Dec 26, 202523.7124.2023.6923.9823.571.18%157,884
Dec 24, 202523.6023.7123.5923.7023.300.47%28,665
Dec 23, 202523.5023.6023.4623.5923.190.38%68,615
Dec 22, 202523.6023.6023.4223.5023.100.34%78,227
Dec 19, 202523.5023.5023.3823.4223.020.30%75,554
Dec 18, 202523.2523.4923.2123.3522.950.91%37,393
Dec 17, 202523.0023.2523.0023.1422.750.65%64,835
Dec 16, 202523.0023.0522.9022.9922.60-0.04%39,267
Dec 15, 202522.9523.0022.8623.0022.610.61%44,822
Dec 11, 202522.6522.9022.4022.8622.470.75%55,802
Dec 10, 202522.4622.7022.1022.6922.301.02%50,423
Dec 9, 202522.3922.5522.3222.4622.080.67%32,122
Dec 8, 202522.1522.3921.9022.3121.931.41%141,509
Dec 5, 202521.9922.0021.8022.0021.630.92%96,647
Dec 4, 202521.7521.9421.7121.8021.430.23%88,966
Dec 3, 202521.8921.8921.7421.7521.380.23%48,521
Dec 2, 202521.8921.8921.6621.7021.33-0.46%97,340
Dec 1, 202521.8821.8921.8021.8021.430.23%372,277
Nov 28, 202521.8921.8921.7021.7521.38-0.18%80,574
Nov 27, 202521.8021.9721.7921.7921.42-0.05%79,240
Nov 26, 202521.8921.8921.8021.8021.43-0.41%119,281
Nov 25, 202522.0722.1221.8821.8921.52-0.36%491,054
Nov 24, 202521.9522.0621.8721.9721.600.09%189,450
Nov 21, 202521.9022.0021.8521.9521.580.23%66,186
Nov 20, 202522.1722.1721.9021.9021.53-0.09%62,156
Nov 19, 202522.2222.2421.9021.9221.55-1.31%86,025
Nov 18, 202522.3022.3022.1022.2121.830.05%37,641
Nov 14, 202522.0022.2022.0022.2021.820.91%50,038
Nov 13, 202521.9522.0021.9422.0021.630.23%114,937
Nov 12, 202521.9821.9821.8021.9521.580.64%52,686
Nov 11, 202522.0022.0021.8021.8121.44-0.82%121,024
Nov 10, 202522.0022.0021.9421.9921.62-0.05%61,360
Nov 7, 202521.9022.0021.9022.0021.630.32%72,259
Nov 6, 202522.1722.1721.8021.9321.56-0.05%4,159,547
Nov 5, 202522.0022.0021.9321.9421.57-41,326
Nov 4, 202521.9622.0021.9021.9421.57-0.18%26,850
Nov 3, 202521.9922.2321.8921.9821.61-49,472
Oct 31, 202522.1622.1621.9321.9821.610.09%952,332
Oct 30, 202522.1522.2421.7821.9621.59-0.81%56,785
Oct 29, 202522.2022.2522.0122.1421.76-0.27%35,076
Oct 28, 202522.3522.3522.0022.2021.821.05%66,962
Oct 27, 202522.3822.4021.9021.9721.60-0.14%371,510
Oct 24, 202522.4022.4021.5622.0021.63-1.74%162,033
Oct 23, 202522.4022.4022.3422.3922.010.04%21,737
Oct 22, 202522.3722.3922.3522.3822.000.04%158,802
Oct 21, 202522.3822.4022.3222.3721.99-0.04%81,032
Oct 20, 202522.4022.4222.3022.3822.000.04%166,732
Oct 17, 202522.4022.4022.3622.3721.99-0.13%37,557
Oct 16, 202522.4922.4922.3522.4022.020.27%33,160
Oct 15, 202522.3222.5022.2022.3421.960.09%248,545
Oct 14, 202522.4022.4022.3022.3221.940.09%44,070
Oct 13, 202522.3122.3122.1722.3021.92-0.04%55,371