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
+0.28 (1.96%)
At close: Dec 5, 2025

BMV:FMTY14 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3414.6014.2114.5514.551.96%1,175,334
Dec 4, 202514.4814.5014.1014.2714.27-0.97%984,265
Dec 3, 202514.4214.5414.2114.4114.410.42%2,322,370
Dec 2, 202514.3814.5214.2214.3514.350.28%1,129,192
Dec 1, 202514.3514.6014.1514.3114.31-0.42%4,386,002
Nov 28, 202514.2114.4514.1814.3714.371.63%852,939
Nov 27, 202514.3614.4014.0814.1414.14-1.12%647,723
Nov 26, 202514.2514.4014.2014.3014.22-0.35%1,431,737
Nov 25, 202514.3514.4014.0514.3514.270.35%1,253,572
Nov 24, 202513.9614.3413.9214.3014.222.88%1,425,385
Nov 21, 202513.8514.2013.8013.9013.820.72%2,009,860
Nov 20, 202513.9514.1413.7013.8013.72-0.65%1,393,010
Nov 19, 202514.1514.2513.8513.8913.81-1.70%1,362,780
Nov 18, 202513.9714.3013.9714.1314.050.57%1,846,478
Nov 14, 202513.9514.2013.9014.0513.970.86%954,252
Nov 13, 202514.2114.3413.9113.9313.85-1.49%1,645,955
Nov 12, 202514.3014.3714.0814.1414.06-0.77%1,842,880
Nov 11, 202514.3114.5014.1514.2514.17-0.63%1,264,651
Nov 10, 202514.4814.6014.2014.3414.26-0.62%797,716
Nov 7, 202514.1114.4514.0514.4314.352.27%707,513
Nov 6, 202514.3414.3414.0514.1114.03-1.12%934,188
Nov 5, 202514.1114.3214.0414.2714.191.64%968,521
Nov 4, 202514.0414.1913.9114.0413.96-1.06%1,416,218
Nov 3, 202514.0614.2114.0314.1914.11-0.70%1,339,105
Oct 31, 202513.6414.3913.4114.2914.215.23%5,029,185
Oct 30, 202513.9014.0013.5113.5813.50-2.65%1,257,795
Oct 29, 202514.1014.1713.9013.9513.78-0.36%1,008,127
Oct 28, 202513.9514.1013.9314.0013.83-0.07%1,491,615
Oct 27, 202514.1814.1813.8314.0113.84-1.20%11,253,500
Oct 24, 202514.0014.2913.8114.1814.011.58%22,541,910
Oct 23, 202513.9614.1313.7613.9613.790.07%11,553,550
Oct 22, 202513.7214.0413.6713.9513.781.75%12,184,850
Oct 21, 202513.9813.9813.6713.7113.55-1.51%1,164,247
Oct 20, 202514.0014.0013.8013.9213.75-0.36%1,317,844
Oct 17, 202514.2714.3313.8813.9713.80-1.62%678,045
Oct 16, 202513.9614.3713.8814.2014.031.94%1,244,843
Oct 15, 202514.2014.2713.8413.9313.76-0.64%1,137,567
Oct 14, 202514.5214.5513.9314.0213.85-3.44%2,815,448
Oct 13, 202513.7714.7413.7714.5214.355.91%2,490,176
Oct 10, 202513.9214.0413.6213.7113.55-1.08%1,250,619
Oct 9, 202514.1014.1013.8013.8613.70-2.26%866,710
Oct 8, 202513.9014.2113.9014.1814.011.94%1,568,833
Oct 7, 202514.0214.0213.8213.9113.740.43%1,877,023
Oct 6, 202514.1514.1513.7213.8513.69-1.63%7,712,992
Oct 3, 202513.7614.1913.7614.0813.912.25%987,780
Oct 2, 202513.9814.0613.7113.7713.61-1.29%3,288,639
Oct 1, 202514.0414.1113.8513.9513.78-0.21%2,905,392
Sep 30, 202513.6914.0613.6913.9813.811.97%1,362,145
Sep 29, 202513.8014.1013.5513.7113.55-0.65%2,390,354
Sep 26, 202513.8614.0813.6513.8013.64-1,558,042
Sep 25, 202514.3014.3013.7813.8013.64-3.63%1,101,484
Sep 24, 202514.5514.7014.1714.3214.06-1.10%2,442,098
Sep 23, 202514.4314.6214.3014.4814.22-0.34%2,080,136
Sep 22, 202514.5514.6014.1514.5314.27-0.68%1,553,521
Sep 19, 202514.0014.9713.9014.6314.374.35%4,129,800
Sep 18, 202514.2014.2013.7614.0213.77-0.99%883,153
Sep 17, 202513.9314.2313.8514.1613.911.07%1,158,178
Sep 15, 202513.9714.1013.6814.0113.76-0.28%863,309
Sep 12, 202513.9714.3013.9014.0513.800.50%1,888,583
Sep 11, 202514.0614.1613.6013.9813.73-0.92%4,939,402
Sep 10, 202513.3414.1613.2914.1113.866.17%2,810,239
Sep 9, 202513.5813.6013.1513.2913.05-1.70%1,295,187
Sep 8, 202513.4913.5813.2813.5213.280.22%685,652
Sep 5, 202513.3213.5013.2713.4913.251.66%708,947
Sep 4, 202513.3613.3613.1913.2713.03-0.23%755,244
Sep 3, 202513.2913.4013.2513.3013.060.08%553,038
Sep 2, 202513.2513.3713.1913.2913.050.76%730,567
Sep 1, 202513.2413.3013.1513.1912.95-0.38%397,544
Aug 29, 202513.3013.3113.2013.2413.00-0.30%567,415
Aug 28, 202513.3013.3513.0313.2813.04-0.60%874,461
Aug 27, 202513.2913.3813.1413.3613.040.98%1,030,726
Aug 26, 202513.3013.3813.1013.2312.91-0.90%1,035,225
Aug 25, 202513.3913.4413.3113.3513.030.15%746,160
Aug 22, 202513.3013.3813.2013.3313.010.30%671,325
Aug 21, 202513.1613.3813.1613.2912.971.45%772,105
Aug 20, 202513.3713.4113.0913.1012.78-1.58%1,518,334
Aug 19, 202513.3713.4413.1913.3112.99-3,599,035
Aug 18, 202513.3913.5013.0213.3112.99-1,963,871
Aug 15, 202513.5413.5713.2613.3112.99-1.33%3,730,307
Aug 14, 202513.6913.6913.4513.4913.16-1.03%1,068,662
Aug 13, 202513.6013.7013.4113.6313.300.37%954,746
Aug 12, 202513.6013.6413.3813.5813.250.30%784,339
Aug 11, 202513.5213.7313.4813.5413.21-0.37%661,597
Aug 8, 202513.5013.6513.4513.5913.261.12%861,850
Aug 7, 202513.4813.5313.1913.4413.12-0.30%669,579
Aug 6, 202513.2913.5413.2113.4813.151.89%3,983,724
Aug 5, 202513.1713.5313.1713.2312.910.92%1,393,803
Aug 4, 202513.6013.6013.0313.1112.79-3.39%2,213,933
Aug 1, 202513.4513.6013.2613.5713.241.34%768,030
Jul 31, 202513.4313.5513.3013.3913.07-778,628
Jul 30, 202513.4913.5413.3013.3913.07-0.52%528,969
Jul 29, 202513.6013.6013.2613.4613.05-1.03%711,858
Jul 28, 202513.6113.6913.4613.6013.19-0.58%1,558,158
Jul 25, 202513.8413.8413.5913.6813.26-0.73%773,400
Jul 24, 202513.7413.8513.6613.7813.360.73%708,132
Jul 23, 202513.5813.7513.2313.6813.261.18%888,943
Jul 22, 202513.6513.8313.4313.5213.11-0.73%619,155
Jul 21, 202513.6614.0013.3113.6213.210.15%856,691
Jul 18, 202513.5714.0013.4113.6013.190.67%1,727,366
Jul 17, 202513.3813.7013.3813.5113.100.45%1,157,155