Skip to main content
Fibra Mty, S.A.P.I. de C.V. (BMV:FMTY14)
Mexico flag Mexico · Delayed Price · Currency is MXN
14.55
+0.07 (0.48%)
At close: Mar 6, 2026

BMV:FMTY14 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5514.6614.3714.5514.550.48%1,999,551
Mar 5, 202614.8914.9014.3414.4814.48-3.27%2,642,111
Mar 4, 202614.5915.0814.3614.9714.733.10%4,798,390
Mar 3, 202614.6414.7714.2114.5214.28-0.95%1,729,193
Mar 2, 202614.8014.9814.6114.6614.42-0.88%1,692,907
Feb 27, 202615.2815.3814.7014.7914.55-3.27%68,842,120
Feb 26, 202615.1815.4215.1515.2915.041.19%3,190,362
Feb 25, 202615.1115.4515.0615.1114.780.47%8,305,033
Feb 24, 202615.1815.4814.0215.0414.72-0.46%6,612,749
Feb 23, 202615.3515.6415.0815.1114.78-1.44%4,063,591
Feb 20, 202615.3015.7715.2715.3315.00-0.13%4,498,947
Feb 19, 202615.2515.4915.1615.3515.021.12%3,669,843
Feb 18, 202615.0915.2515.0215.1814.851.07%1,965,890
Feb 17, 202614.9015.1014.8215.0214.700.94%2,080,579
Feb 16, 202614.9014.9014.8514.8814.56-0.13%1,097,911
Feb 13, 202614.9015.0014.7514.9014.58-1,965,830
Feb 12, 202614.3714.9714.3714.9014.584.27%2,461,998
Feb 11, 202614.0914.6214.0914.2913.981.64%2,762,626
Feb 10, 202614.4114.5014.0114.0613.76-1.95%2,130,891
Feb 9, 202613.9514.4613.9514.3414.032.21%2,167,999
Feb 6, 202613.9414.3513.9414.0313.730.72%3,193,476
Feb 5, 202614.4014.5213.8513.9313.63-3.26%1,980,323
Feb 4, 202614.7014.8214.3714.4014.09-1.57%1,980,459
Feb 3, 202614.7714.9114.6014.6314.32-1.48%1,541,907
Jan 30, 202615.0615.0914.8014.8514.53-0.93%1,674,298
Jan 29, 202615.1215.2014.9014.9914.67-0.86%1,138,800
Jan 28, 202615.0215.4415.0215.1214.710.60%2,640,982
Jan 27, 202615.1115.2315.0015.0314.63-0.33%1,319,347
Jan 26, 202615.1215.2515.0115.0814.68-0.20%1,589,761
Jan 23, 202615.2815.2815.0115.1114.70-0.79%1,910,699
Jan 22, 202615.5615.5915.1215.2314.82-2.12%1,833,631
Jan 21, 202615.1815.6515.1815.5615.141.97%2,124,313
Jan 20, 202615.1215.4815.0315.2614.850.39%2,036,495
Jan 19, 202615.3315.4515.1515.2014.79-0.39%1,404,024
Jan 16, 202615.4615.5415.0415.2614.85-0.84%2,664,365
Jan 15, 202615.3515.5915.2515.3914.980.59%1,830,558
Jan 14, 202615.6215.6715.2015.3014.89-1.61%5,406,624
Jan 13, 202615.6215.9315.1715.5515.13-5,900,865
Jan 12, 202615.7015.8515.5115.5515.13-0.51%3,380,312
Jan 9, 202615.9316.0015.5715.6315.21-1.14%1,965,278
Jan 8, 202615.5716.1015.5115.8115.392.00%1,502,559
Jan 7, 202615.5815.7715.3015.5015.08-0.06%1,714,276
Jan 6, 202615.9516.0515.4315.5115.09-2.51%2,126,836
Jan 5, 202615.6015.9915.4615.9115.482.38%1,087,708
Jan 2, 202615.4215.6015.3015.5415.121.24%668,228
Dec 31, 202515.4615.5615.3115.3514.94-0.26%635,282
Dec 30, 202515.4015.4915.2915.3914.980.39%650,285
Dec 29, 202515.3115.4915.1015.3314.920.07%805,435
Dec 26, 202515.0415.4015.0115.3214.911.86%484,280
Dec 24, 202515.1115.1314.9215.0414.64-343,271
Dec 23, 202514.9915.3014.9915.0414.55-0.20%1,452,663
Dec 22, 202515.1015.2814.8315.0714.580.27%1,962,504
Dec 19, 202515.6816.2014.8615.0314.55-3.72%10,690,100
Dec 18, 202515.6115.8415.4515.6115.110.45%2,324,597
Dec 17, 202515.6115.8015.3815.5415.04-2,662,799
Dec 16, 202515.5315.8315.5115.5415.04-0.26%1,786,084
Dec 15, 202515.5715.8015.4515.5815.08-0.13%10,135,970
Dec 11, 202515.3515.7515.1015.6015.102.09%1,859,196
Dec 10, 202515.6015.6815.0815.2814.79-2.11%5,342,141
Dec 9, 202515.1715.9015.0115.6115.112.43%5,440,775
Dec 8, 202514.5515.3514.5415.2414.754.74%2,168,362
Dec 5, 202514.3414.6014.2114.5514.081.96%1,175,334
Dec 4, 202514.4814.5014.1014.2713.81-0.97%984,265
Dec 3, 202514.4214.5414.2114.4113.950.42%2,322,370
Dec 2, 202514.3814.5214.2214.3513.890.28%1,129,192
Dec 1, 202514.3514.6014.1514.3113.85-0.42%4,386,002
Nov 28, 202514.2114.4514.1814.3713.911.63%852,939
Nov 27, 202514.3614.4014.0814.1413.68-1.12%647,723
Nov 26, 202514.2514.4014.2014.3013.76-0.35%1,431,737
Nov 25, 202514.3514.4014.0514.3513.810.35%1,253,572
Nov 24, 202513.9614.3413.9214.3013.762.88%1,425,385
Nov 21, 202513.8514.2013.8013.9013.370.72%2,009,860
Nov 20, 202513.9514.1413.7013.8013.28-0.65%1,393,010
Nov 19, 202514.1514.2513.8513.8913.36-1.70%1,362,780
Nov 18, 202513.9714.3013.9714.1313.590.57%1,846,478
Nov 14, 202513.9514.2013.9014.0513.520.86%954,252
Nov 13, 202514.2114.3413.9113.9313.40-1.49%1,645,955
Nov 12, 202514.3014.3714.0814.1413.60-0.77%1,842,880
Nov 11, 202514.3114.5014.1514.2513.71-0.63%1,264,651
Nov 10, 202514.4814.6014.2014.3413.80-0.62%797,716
Nov 7, 202514.1114.4514.0514.4313.882.27%707,513
Nov 6, 202514.3414.3414.0514.1113.57-1.12%934,188
Nov 5, 202514.1114.3214.0414.2713.731.64%968,521
Nov 4, 202514.0414.1913.9114.0413.51-1.06%1,416,218
Nov 3, 202514.0614.2114.0314.1913.65-0.70%1,339,105
Oct 31, 202513.6414.3913.4114.2913.755.23%5,029,185
Oct 30, 202513.9014.0013.5113.5813.06-2.65%1,257,795
Oct 29, 202514.1014.1713.9013.9513.34-0.36%1,008,127
Oct 28, 202513.9514.1013.9314.0013.39-0.07%1,491,615
Oct 27, 202514.1814.1813.8314.0113.40-1.20%11,253,500
Oct 24, 202514.0014.2913.8114.1813.561.58%22,541,910
Oct 23, 202513.9614.1313.7613.9613.350.07%11,553,550
Oct 22, 202513.7214.0413.6713.9513.341.75%12,184,850
Oct 21, 202513.9813.9813.6713.7113.11-1.51%1,164,247
Oct 20, 202514.0014.0013.8013.9213.31-0.36%1,317,844
Oct 17, 202514.2714.3313.8813.9713.36-1.62%678,045
Oct 16, 202513.9614.3713.8814.2013.581.94%1,244,843
Oct 15, 202514.2014.2713.8413.9313.32-0.64%1,137,567
Oct 14, 202514.5214.5513.9314.0213.41-3.44%2,815,448
Oct 13, 202513.7714.7413.7714.5213.885.91%2,490,176