FIBRA Prologis (BMV:FIBRAPL14)
Mexico
· Delayed Price · Currency is MXN 75.98
-2.34 (-2.99%)
Mar 9, 2026, 11:06 AM CST
FIBRA Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.71 | 78.71 | 74.06 | 75.51 | - | -3.59% | 1,415,631 |
| Mar 6, 2026 | 78.75 | 79.30 | 77.40 | 78.32 | 78.32 | -0.68% | 1,398,095 |
| Mar 5, 2026 | 79.15 | 79.78 | 77.26 | 78.86 | 78.86 | -0.47% | 2,368,826 |
| Mar 4, 2026 | 81.36 | 81.36 | 78.83 | 79.23 | 79.23 | -2.14% | 1,596,413 |
| Mar 3, 2026 | 83.66 | 83.66 | 79.41 | 80.96 | 80.96 | -3.01% | 1,108,966 |
| Mar 2, 2026 | 84.60 | 84.60 | 82.01 | 83.47 | 83.47 | -1.31% | 1,028,736 |
| Feb 27, 2026 | 81.44 | 85.18 | 80.95 | 84.58 | 84.58 | 3.34% | 6,063,001 |
| Feb 26, 2026 | 80.45 | 82.07 | 80.02 | 81.85 | 81.85 | 2.11% | 1,763,904 |
| Feb 25, 2026 | 80.90 | 81.13 | 79.10 | 80.16 | 80.16 | -1.20% | 2,613,311 |
| Feb 24, 2026 | 82.09 | 82.10 | 80.41 | 81.13 | 81.13 | -1.77% | 911,005 |
| Feb 23, 2026 | 83.51 | 83.51 | 80.68 | 82.59 | 81.83 | -0.61% | 1,516,248 |
| Feb 20, 2026 | 82.95 | 83.48 | 82.18 | 83.10 | 82.34 | 0.68% | 1,915,078 |
| Feb 19, 2026 | 82.84 | 83.13 | 82.41 | 82.54 | 81.78 | -0.41% | 534,909 |
| Feb 18, 2026 | 83.95 | 84.00 | 82.56 | 82.88 | 82.12 | -1.35% | 862,321 |
| Feb 17, 2026 | 83.37 | 84.45 | 83.20 | 84.01 | 83.24 | 0.49% | 1,214,828 |
| Feb 16, 2026 | 83.00 | 84.88 | 83.00 | 83.60 | 82.83 | -0.46% | 171,476 |
| Feb 13, 2026 | 87.00 | 87.00 | 82.81 | 83.99 | 83.22 | -1.58% | 793,683 |
| Feb 12, 2026 | 84.95 | 86.61 | 83.10 | 85.34 | 83.93 | 1.78% | 1,700,932 |
| Feb 11, 2026 | 87.48 | 87.48 | 83.07 | 83.84 | 82.46 | -2.57% | 1,094,108 |
| Feb 10, 2026 | 84.99 | 87.67 | 84.08 | 86.06 | 84.63 | 1.82% | 1,271,113 |
| Feb 9, 2026 | 85.28 | 85.59 | 83.94 | 84.52 | 83.12 | -0.41% | 908,906 |
| Feb 6, 2026 | 81.67 | 85.26 | 81.67 | 84.87 | 83.46 | 4.09% | 1,213,943 |
| Feb 5, 2026 | 81.39 | 83.61 | 80.95 | 81.53 | 80.18 | -0.23% | 2,328,611 |
| Feb 4, 2026 | 81.96 | 82.59 | 80.49 | 81.72 | 80.37 | 0.13% | 1,984,962 |
| Feb 3, 2026 | 78.70 | 81.96 | 78.70 | 81.61 | 80.26 | 3.33% | 1,488,552 |
| Jan 30, 2026 | 79.58 | 79.58 | 77.71 | 78.98 | 77.68 | -0.83% | 2,093,824 |
| Jan 29, 2026 | 79.13 | 80.04 | 77.79 | 79.64 | 78.33 | 0.95% | 959,468 |
| Jan 28, 2026 | 79.63 | 79.99 | 78.23 | 78.90 | 77.59 | -1.02% | 1,526,054 |
| Jan 27, 2026 | 79.51 | 80.36 | 79.12 | 79.71 | 78.39 | 0.50% | 1,312,851 |
| Jan 26, 2026 | 79.67 | 81.63 | 78.99 | 79.32 | 78.01 | -0.09% | 701,383 |
| Jan 23, 2026 | 79.09 | 80.16 | 78.39 | 79.39 | 78.07 | 0.88% | 1,153,663 |
| Jan 22, 2026 | 78.69 | 80.50 | 77.89 | 78.70 | 77.40 | -0.41% | 3,491,689 |
| Jan 21, 2026 | 80.14 | 81.32 | 78.20 | 79.02 | 77.72 | -1.29% | 1,260,662 |
| Jan 20, 2026 | 81.64 | 83.06 | 79.66 | 80.06 | 78.73 | -3.23% | 1,336,387 |
| Jan 19, 2026 | 83.70 | 84.06 | 81.37 | 82.73 | 81.36 | -0.66% | 439,565 |
| Jan 16, 2026 | 80.66 | 83.63 | 80.65 | 83.28 | 81.90 | 3.51% | 1,520,676 |
| Jan 15, 2026 | 79.48 | 81.46 | 79.31 | 80.46 | 79.13 | 0.94% | 716,704 |
| Jan 14, 2026 | 78.24 | 80.06 | 77.71 | 79.71 | 78.39 | 2.10% | 4,033,220 |
| Jan 13, 2026 | 78.79 | 80.01 | 77.30 | 78.07 | 76.78 | -0.85% | 1,734,368 |
| Jan 12, 2026 | 78.29 | 78.94 | 77.52 | 78.74 | 77.44 | 0.58% | 879,684 |
| Jan 9, 2026 | 76.54 | 78.64 | 76.15 | 78.29 | 76.99 | 1.75% | 859,001 |
| Jan 8, 2026 | 75.22 | 78.41 | 74.99 | 76.94 | 75.66 | 2.22% | 970,890 |
| Jan 7, 2026 | 76.41 | 76.41 | 73.84 | 75.27 | 74.02 | -1.07% | 1,515,570 |
| Jan 6, 2026 | 77.57 | 78.11 | 75.21 | 76.08 | 74.82 | -2.41% | 1,623,985 |
| Jan 5, 2026 | 75.46 | 78.76 | 74.12 | 77.96 | 76.67 | 3.83% | 520,301 |
| Jan 2, 2026 | 74.56 | 75.71 | 74.02 | 75.09 | 73.85 | 1.19% | 499,585 |
| Dec 31, 2025 | 77.03 | 77.03 | 73.87 | 74.20 | 72.98 | -3.81% | 515,697 |
| Dec 30, 2025 | 76.78 | 78.28 | 75.94 | 77.14 | 75.87 | -0.08% | 1,866,404 |
| Dec 29, 2025 | 75.74 | 77.47 | 75.74 | 77.20 | 75.93 | 1.33% | 475,120 |
| Dec 26, 2025 | 75.24 | 76.52 | 75.11 | 76.19 | 74.93 | 0.90% | 237,227 |
| Dec 24, 2025 | 74.62 | 75.98 | 74.36 | 75.51 | 74.26 | 1.59% | 239,599 |
| Dec 23, 2025 | 73.42 | 74.58 | 72.84 | 74.33 | 73.10 | 0.69% | 504,341 |
| Dec 22, 2025 | 74.34 | 74.34 | 71.94 | 73.82 | 72.60 | -0.53% | 600,934 |
| Dec 19, 2025 | 72.63 | 74.48 | 72.00 | 74.21 | 72.99 | 2.68% | 3,024,151 |
| Dec 18, 2025 | 70.97 | 72.78 | 70.82 | 72.28 | 71.08 | 2.37% | 2,108,781 |
| Dec 17, 2025 | 72.20 | 72.20 | 70.29 | 70.60 | 69.44 | -1.12% | 1,258,388 |
| Dec 16, 2025 | 71.41 | 72.21 | 71.12 | 71.40 | 70.22 | -0.52% | 466,971 |
| Dec 15, 2025 | 72.00 | 72.36 | 71.10 | 71.77 | 70.59 | -0.20% | 711,249 |
| Dec 11, 2025 | 71.47 | 72.24 | 70.61 | 71.92 | 70.73 | 1.13% | 1,017,908 |
| Dec 10, 2025 | 73.73 | 73.73 | 70.46 | 71.12 | 69.94 | -4.78% | 814,410 |
| Dec 9, 2025 | 73.80 | 74.75 | 73.44 | 74.69 | 72.78 | 1.70% | 760,927 |
| Dec 8, 2025 | 73.03 | 73.84 | 72.47 | 73.44 | 71.56 | -0.64% | 535,962 |
| Dec 5, 2025 | 73.48 | 74.03 | 73.05 | 73.91 | 72.02 | 1.09% | 433,662 |
| Dec 4, 2025 | 72.40 | 73.34 | 71.72 | 73.11 | 71.25 | 1.91% | 1,181,011 |
| Dec 3, 2025 | 75.06 | 75.06 | 71.60 | 71.74 | 69.91 | -3.95% | 2,371,518 |
| Dec 2, 2025 | 74.95 | 76.67 | 74.32 | 74.70 | 72.79 | -0.01% | 1,415,889 |
| Dec 1, 2025 | 76.72 | 77.00 | 74.44 | 74.71 | 72.80 | -2.72% | 1,717,066 |
| Nov 28, 2025 | 75.91 | 77.30 | 75.27 | 76.79 | 74.83 | 1.42% | 1,024,453 |
| Nov 27, 2025 | 75.54 | 75.94 | 75.02 | 75.72 | 73.79 | 0.58% | 172,278 |
| Nov 26, 2025 | 76.33 | 76.47 | 74.56 | 75.29 | 73.37 | -1.10% | 384,866 |
| Nov 25, 2025 | 76.17 | 76.43 | 75.10 | 76.12 | 74.18 | -0.39% | 437,327 |
| Nov 24, 2025 | 76.23 | 77.22 | 75.06 | 76.42 | 74.47 | 0.48% | 9,207,476 |
| Nov 21, 2025 | 75.05 | 76.23 | 74.75 | 76.05 | 74.11 | 1.76% | 1,533,951 |
| Nov 20, 2025 | 77.19 | 77.19 | 73.69 | 74.73 | 72.83 | -1.59% | 1,373,467 |
| Nov 19, 2025 | 77.60 | 77.71 | 75.46 | 75.94 | 74.01 | -1.71% | 1,064,158 |
| Nov 18, 2025 | 76.85 | 78.34 | 76.72 | 77.26 | 75.29 | 1.03% | 4,131,396 |
| Nov 14, 2025 | 75.61 | 76.98 | 75.33 | 76.48 | 74.53 | 0.79% | 1,279,929 |
| Nov 13, 2025 | 76.00 | 76.82 | 75.54 | 75.88 | 73.94 | 0.94% | 1,311,869 |
| Nov 12, 2025 | 76.55 | 77.19 | 74.81 | 75.17 | 73.25 | -1.32% | 1,998,629 |
| Nov 11, 2025 | 75.79 | 77.26 | 75.74 | 76.17 | 74.23 | 0.74% | 1,103,660 |
| Nov 10, 2025 | 76.47 | 76.47 | 75.37 | 75.61 | 73.68 | -0.63% | 457,786 |
| Nov 7, 2025 | 75.52 | 76.58 | 75.27 | 76.09 | 74.15 | 0.70% | 349,508 |
| Nov 6, 2025 | 73.62 | 76.19 | 72.95 | 75.56 | 73.63 | 2.06% | 1,805,160 |
| Nov 5, 2025 | 73.14 | 74.26 | 72.70 | 74.04 | 72.15 | 1.44% | 781,425 |
| Nov 4, 2025 | 72.07 | 73.26 | 70.66 | 72.98 | 71.12 | 1.26% | 1,001,550 |
| Nov 3, 2025 | 72.92 | 73.15 | 71.15 | 72.08 | 70.24 | -1.23% | 1,358,113 |
| Oct 31, 2025 | 72.25 | 73.76 | 72.11 | 72.97 | 71.11 | 0.46% | 1,565,926 |
| Oct 30, 2025 | 72.09 | 73.17 | 71.14 | 72.64 | 70.79 | -0.30% | 7,865,579 |
| Oct 29, 2025 | 72.65 | 73.83 | 70.34 | 72.86 | 71.00 | 1.58% | 829,570 |
| Oct 28, 2025 | 72.34 | 73.70 | 71.23 | 71.72 | 69.90 | -0.36% | 1,081,700 |
| Oct 27, 2025 | 71.26 | 72.58 | 70.43 | 71.98 | 70.14 | 1.16% | 409,693 |
| Oct 24, 2025 | 73.15 | 73.15 | 71.04 | 71.15 | 69.34 | -2.24% | 1,157,132 |
| Oct 23, 2025 | 70.83 | 73.06 | 70.73 | 72.79 | 70.93 | 2.48% | 1,053,045 |
| Oct 22, 2025 | 70.30 | 71.22 | 69.80 | 71.03 | 69.22 | 1.12% | 848,467 |
| Oct 21, 2025 | 70.92 | 70.92 | 69.65 | 70.24 | 68.45 | -0.20% | 455,566 |
| Oct 20, 2025 | 69.92 | 70.73 | 69.32 | 70.38 | 68.58 | -0.49% | 678,900 |
| Oct 17, 2025 | 70.90 | 71.35 | 69.01 | 70.72 | 68.92 | 0.06% | 1,515,173 |
| Oct 16, 2025 | 70.50 | 71.15 | 69.99 | 70.68 | 68.88 | 0.86% | 893,567 |
| Oct 15, 2025 | 70.82 | 71.58 | 69.90 | 70.08 | 68.29 | -1.05% | 1,673,646 |
| Oct 14, 2025 | 72.00 | 72.23 | 70.53 | 70.83 | 69.02 | -1.88% | 463,654 |