FIBRA Prologis (BMV:FIBRAPL14)
Mexico
· Delayed Price · Currency is MXN 80.44
-1.48 (-1.81%)
Apr 28, 2026, 1:59 PM CST
FIBRA Prologis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.06 | 82.19 | 81.02 | 81.07 | - | -1.04% | 39,369 |
| Apr 27, 2026 | 84.90 | 84.90 | 81.33 | 81.92 | 81.92 | -3.02% | 1,310,750 |
| Apr 24, 2026 | 83.50 | 84.60 | 83.17 | 84.47 | 84.47 | 1.66% | 489,402 |
| Apr 23, 2026 | 83.15 | 83.92 | 82.76 | 83.09 | 83.09 | -0.01% | 1,729,414 |
| Apr 22, 2026 | 83.60 | 83.94 | 82.84 | 83.10 | 83.10 | -0.29% | 942,624 |
| Apr 21, 2026 | 82.54 | 84.31 | 81.87 | 83.34 | 83.34 | -0.17% | 1,306,570 |
| Apr 20, 2026 | 83.00 | 84.68 | 82.86 | 83.48 | 83.48 | 0.13% | 1,533,975 |
| Apr 17, 2026 | 82.89 | 84.10 | 82.30 | 83.37 | 83.37 | 0.69% | 1,457,984 |
| Apr 16, 2026 | 82.89 | 82.89 | 81.73 | 82.80 | 82.80 | 0.12% | 899,587 |
| Apr 15, 2026 | 84.50 | 84.86 | 82.40 | 82.70 | 82.70 | -1.70% | 1,756,887 |
| Apr 14, 2026 | 82.20 | 84.54 | 81.51 | 84.13 | 84.13 | 2.70% | 5,142,368 |
| Apr 13, 2026 | 80.75 | 82.51 | 78.98 | 81.92 | 81.92 | 1.95% | 3,653,422 |
| Apr 10, 2026 | 79.00 | 81.80 | 78.28 | 80.35 | 80.35 | 1.90% | 1,825,243 |
| Apr 9, 2026 | 79.50 | 80.00 | 78.13 | 78.85 | 78.85 | -0.89% | 1,035,551 |
| Apr 8, 2026 | 77.66 | 80.38 | 77.66 | 79.56 | 79.56 | 3.16% | 1,369,350 |
| Apr 7, 2026 | 78.36 | 78.38 | 76.31 | 77.12 | 77.12 | -1.41% | 855,640 |
| Apr 6, 2026 | 78.92 | 79.30 | 78.01 | 78.22 | 78.22 | -0.39% | 521,554 |
| Apr 1, 2026 | 78.69 | 79.10 | 77.55 | 78.53 | 78.53 | 0.33% | 2,651,144 |
| Mar 31, 2026 | 77.78 | 79.45 | 77.04 | 78.27 | 78.27 | 1.12% | 2,099,509 |
| Mar 30, 2026 | 76.21 | 77.71 | 75.75 | 77.40 | 77.40 | 0.74% | 1,331,087 |
| Mar 27, 2026 | 77.15 | 77.82 | 75.66 | 76.83 | 76.83 | -0.18% | 2,206,395 |
| Mar 26, 2026 | 77.93 | 77.93 | 75.59 | 76.97 | 76.97 | -0.82% | 4,001,835 |
| Mar 25, 2026 | 76.00 | 78.00 | 75.11 | 77.61 | 77.61 | 2.52% | 1,628,873 |
| Mar 24, 2026 | 74.93 | 77.45 | 74.10 | 75.70 | 75.70 | 1.12% | 835,122 |
| Mar 23, 2026 | 76.39 | 76.59 | 74.26 | 74.86 | 74.86 | -1.51% | 471,001 |
| Mar 20, 2026 | 74.57 | 77.63 | 72.92 | 76.01 | 76.01 | 1.41% | 6,296,735 |
| Mar 19, 2026 | 75.14 | 75.15 | 72.41 | 74.95 | 74.95 | -0.60% | 1,046,475 |
| Mar 18, 2026 | 74.28 | 75.57 | 73.97 | 75.40 | 75.40 | 1.59% | 1,039,800 |
| Mar 17, 2026 | 74.29 | 74.43 | 72.74 | 74.22 | 74.22 | 0.39% | 1,573,747 |
| Mar 13, 2026 | 74.86 | 75.95 | 73.42 | 73.93 | 73.93 | -0.75% | 773,093 |
| Mar 12, 2026 | 75.39 | 75.41 | 72.65 | 74.49 | 74.49 | -1.21% | 2,252,732 |
| Mar 11, 2026 | 75.03 | 75.75 | 73.50 | 75.40 | 75.40 | -0.01% | 1,373,859 |
| Mar 10, 2026 | 77.32 | 77.96 | 75.01 | 75.41 | 75.41 | -2.06% | 2,472,211 |
| Mar 9, 2026 | 78.71 | 78.71 | 74.06 | 77.00 | 77.00 | -1.69% | 2,425,505 |
| 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 |