Fibra Plus (BMV:FPLUS16)
Mexico
· Delayed Price · Currency is MXN 5.42
+0.30 (5.86%)
At close: Dec 4, 2025
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.09 | 5.71 | 5.09 | 5.42 | 5.42 | 5.86% | 171,251 |
| Dec 3, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.59% | 282 |
| Dec 2, 2025 | 5.11 | 5.14 | 5.09 | 5.09 | 5.09 | -0.39% | 4,359 |
| Dec 1, 2025 | 5.14 | 5.14 | 5.10 | 5.11 | 5.11 | -0.39% | 1,472 |
| Nov 28, 2025 | 5.13 | 5.13 | 5.12 | 5.13 | 5.13 | 0.20% | 40,725 |
| Nov 27, 2025 | 5.13 | 5.13 | 5.12 | 5.12 | 5.12 | -0.58% | 47,966 |
| Nov 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 50,280 |
| Nov 25, 2025 | 5.15 | 5.15 | 5.09 | 5.14 | 5.14 | -0.19% | 51,602 |
| Nov 24, 2025 | 5.08 | 5.17 | 5.08 | 5.15 | 5.15 | -0.96% | 32,034 |
| Nov 20, 2025 | 5.13 | 5.20 | 5.11 | 5.20 | 5.20 | 1.56% | 193,558 |
| Nov 19, 2025 | 5.09 | 5.17 | 5.09 | 5.12 | 5.12 | -1.35% | 72,187 |
| Nov 18, 2025 | 5.10 | 5.19 | 5.05 | 5.19 | 5.19 | 1.76% | 150,598 |
| Nov 14, 2025 | 5.12 | 5.16 | 5.10 | 5.10 | 5.10 | -0.39% | 41,995 |
| Nov 13, 2025 | 5.14 | 5.17 | 5.12 | 5.12 | 5.12 | -1.35% | 47,599 |
| Nov 12, 2025 | 5.20 | 5.20 | 5.11 | 5.19 | 5.19 | - | 33,755 |
| Nov 11, 2025 | 5.05 | 5.20 | 4.90 | 5.19 | 5.19 | 7.68% | 187,250 |
| Nov 10, 2025 | 5.10 | 5.10 | 4.82 | 4.82 | 4.82 | -5.30% | 105,407 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -0.20% | 51,450 |
| Nov 6, 2025 | 5.10 | 5.10 | 5.04 | 5.10 | 5.10 | - | 54,300 |
| Nov 5, 2025 | 5.10 | 5.10 | 5.03 | 5.10 | 5.10 | - | 31,091 |
| Nov 4, 2025 | 5.13 | 5.17 | 5.07 | 5.10 | 5.10 | 0.39% | 21,069 |
| Nov 3, 2025 | 5.14 | 5.14 | 5.03 | 5.08 | 5.08 | -0.20% | 71,308 |
| Oct 31, 2025 | 5.17 | 5.17 | 5.08 | 5.09 | 5.09 | -1.93% | 38,902 |
| Oct 30, 2025 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 0.78% | 22,836 |
| Oct 29, 2025 | 5.13 | 5.15 | 5.08 | 5.15 | 5.15 | 0.59% | 78,565 |
| Oct 28, 2025 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | 0.59% | 52,800 |
| Oct 27, 2025 | 5.13 | 5.14 | 5.09 | 5.09 | 5.09 | -0.20% | 31,572 |
| Oct 24, 2025 | 5.19 | 5.20 | 5.08 | 5.10 | 5.10 | -1.73% | 94,011 |
| Oct 23, 2025 | 5.19 | 5.19 | 5.06 | 5.19 | 5.19 | -0.19% | 80,672 |
| Oct 22, 2025 | 5.05 | 5.20 | 5.04 | 5.20 | 5.20 | 1.36% | 37,432 |
| Oct 21, 2025 | 5.14 | 5.14 | 5.10 | 5.13 | 5.13 | 0.20% | 55,974 |
| Oct 20, 2025 | 5.10 | 5.13 | 5.10 | 5.12 | 5.12 | 0.39% | 48,983 |
| Oct 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 4,071 |
| Oct 16, 2025 | 5.15 | 5.15 | 5.01 | 5.05 | 5.05 | -1.17% | 27,446 |
| Oct 15, 2025 | 5.11 | 5.11 | 5.00 | 5.11 | 5.11 | -1.35% | 1,652 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | 3,905 |
| Oct 13, 2025 | 5.10 | 5.22 | 5.10 | 5.18 | 5.18 | 0.97% | 1,843 |
| Oct 10, 2025 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | -0.58% | 46,639 |
| Oct 9, 2025 | 5.14 | 5.17 | 5.14 | 5.16 | 5.16 | -0.39% | 38,447 |
| Oct 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.58% | 29,322 |
| Oct 7, 2025 | 5.18 | 5.22 | 5.11 | 5.15 | 5.15 | -0.58% | 45,449 |
| Oct 6, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.19% | 3,490 |
| Oct 3, 2025 | 5.20 | 5.21 | 5.12 | 5.19 | 5.19 | -0.19% | 30,503 |
| Oct 2, 2025 | 5.25 | 5.25 | 5.11 | 5.20 | 5.20 | -0.57% | 46,082 |
| Oct 1, 2025 | 5.19 | 5.25 | 5.10 | 5.23 | 5.23 | 0.77% | 62,723 |
| Sep 30, 2025 | 5.16 | 5.20 | 5.10 | 5.19 | 5.19 | 0.78% | 93,074 |
| Sep 29, 2025 | 5.21 | 5.21 | 5.10 | 5.15 | 5.15 | - | 31,294 |
| Sep 26, 2025 | 5.11 | 5.19 | 5.10 | 5.15 | 5.15 | 0.39% | 28,209 |
| Sep 25, 2025 | 5.24 | 5.28 | 5.09 | 5.13 | 5.13 | -1.54% | 56,764 |
| Sep 24, 2025 | 5.15 | 5.24 | 5.15 | 5.21 | 5.21 | 0.19% | 63,863 |
| Sep 23, 2025 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | -0.76% | 42,081 |
| Sep 22, 2025 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | -1.13% | 31,262 |
| Sep 19, 2025 | 5.19 | 5.30 | 5.15 | 5.30 | 5.30 | 0.95% | 28,950 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.23 | 5.25 | 5.25 | -0.38% | 23,503 |
| Sep 17, 2025 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | -0.19% | 2,432 |
| Sep 15, 2025 | 5.30 | 5.30 | 5.27 | 5.28 | 5.28 | -0.19% | 17,180 |
| Sep 12, 2025 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | 0.38% | 2,794 |
| Sep 11, 2025 | 5.29 | 5.29 | 5.26 | 5.27 | 5.27 | -2.23% | 31,922 |
| Sep 10, 2025 | 5.20 | 5.52 | 5.11 | 5.39 | 5.39 | 2.08% | 54,257 |
| Sep 9, 2025 | 5.24 | 5.28 | 5.10 | 5.28 | 5.28 | 0.76% | 63,761 |
| Sep 8, 2025 | 5.30 | 5.30 | 5.10 | 5.24 | 5.24 | -1.13% | 169,058 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.18 | 5.30 | 5.30 | - | 4,357 |
| Sep 4, 2025 | 5.22 | 5.48 | 5.10 | 5.30 | 5.30 | 1.92% | 826,237 |
| Sep 3, 2025 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | 0.78% | 2,531 |
| Sep 2, 2025 | 5.16 | 5.20 | 5.13 | 5.16 | 5.16 | -0.39% | 2,347,978 |
| Sep 1, 2025 | 5.12 | 5.18 | 5.10 | 5.18 | 5.18 | 1.17% | 111,024 |
| Aug 29, 2025 | 5.10 | 5.15 | 5.10 | 5.12 | 5.12 | 0.39% | 1,155,339 |
| Aug 28, 2025 | 5.05 | 5.22 | 5.05 | 5.10 | 5.10 | 2.82% | 1,859,167 |
| Aug 27, 2025 | 5.05 | 5.22 | 4.91 | 4.96 | 4.96 | -0.60% | 15,690 |
| Aug 26, 2025 | 4.97 | 5.22 | 4.94 | 4.99 | 4.99 | 1.01% | 110,080 |
| Aug 25, 2025 | 5.15 | 5.15 | 4.93 | 4.94 | 4.94 | -2.95% | 20,859 |
| Aug 22, 2025 | 5.22 | 5.22 | 5.00 | 5.09 | 5.09 | -2.49% | 15,155 |
| Aug 21, 2025 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 0.97% | 36,025 |
| Aug 20, 2025 | 5.20 | 5.20 | 5.16 | 5.17 | 5.17 | 0.78% | 2,000 |
| Aug 19, 2025 | 5.15 | 5.18 | 5.07 | 5.13 | 5.13 | 1.38% | 13,934 |
| Aug 18, 2025 | 5.41 | 5.41 | 4.68 | 5.06 | 5.06 | -6.47% | 31,602 |
| Aug 15, 2025 | 5.13 | 5.47 | 5.12 | 5.41 | 5.41 | 5.05% | 54,623 |
| Aug 14, 2025 | 5.15 | 5.15 | 5.12 | 5.15 | 5.15 | - | 41,389 |
| Aug 13, 2025 | 5.29 | 5.29 | 5.13 | 5.15 | 5.15 | -0.96% | 43,099 |
| Aug 12, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 84,434 |
| Aug 11, 2025 | 5.47 | 5.54 | 5.38 | 5.40 | 5.40 | - | 13,006 |
| Aug 8, 2025 | 5.47 | 5.47 | 5.39 | 5.40 | 5.40 | - | 1,530 |
| Aug 7, 2025 | 5.47 | 5.47 | 5.39 | 5.40 | 5.40 | - | 14,752 |
| Aug 6, 2025 | 5.49 | 5.54 | 5.33 | 5.40 | 5.40 | -1.82% | 8,454 |
| Aug 5, 2025 | 5.56 | 5.56 | 5.49 | 5.50 | 5.50 | -0.90% | 14,018 |
| Aug 4, 2025 | 5.57 | 5.57 | 5.53 | 5.55 | 5.55 | -0.18% | 1,973 |
| Aug 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | 660 |
| Jul 31, 2025 | 5.55 | 5.60 | 5.45 | 5.50 | 5.50 | - | 76,382 |
| Jul 30, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | 2,097 |
| Jul 29, 2025 | 5.68 | 5.68 | 5.49 | 5.50 | 5.50 | -2.65% | 28,132 |
| Jul 28, 2025 | 5.74 | 5.74 | 5.60 | 5.65 | 5.65 | -0.70% | 6,559 |
| Jul 25, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | -0.18% | 743 |
| Jul 24, 2025 | 5.71 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 1,649 |
| Jul 23, 2025 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 3,248 |
| Jul 22, 2025 | 5.71 | 5.85 | 5.68 | 5.70 | 5.70 | -2.06% | 7,663 |
| Jul 21, 2025 | 5.90 | 5.90 | 5.70 | 5.82 | 5.82 | -0.34% | 10,158 |
| Jul 18, 2025 | 5.59 | 5.95 | 5.58 | 5.84 | 5.84 | 4.47% | 23,252 |
| Jul 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.36% | 473 |
| Jul 16, 2025 | 5.61 | 5.61 | 5.50 | 5.61 | 5.61 | 0.36% | 2,491 |
| Jul 15, 2025 | 5.45 | 5.61 | 5.45 | 5.59 | 5.59 | - | 4,057 |