Fibra Plus (BMV:FPLUS16)
Mexico
· Delayed Price · Currency is MXN 5.36
-0.14 (-2.55%)
At close: Apr 28, 2026
Fibra Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.38 | 5.38 | 5.31 | 5.36 | 5.36 | -2.55% | 69,458 |
| Apr 24, 2026 | 5.34 | 5.50 | 5.28 | 5.50 | 5.50 | 3.00% | 30,273 |
| Apr 23, 2026 | 5.36 | 5.36 | 5.21 | 5.34 | 5.34 | 0.75% | 26,181 |
| Apr 22, 2026 | 5.40 | 5.40 | 5.21 | 5.30 | 5.30 | -1.67% | 45,577 |
| Apr 21, 2026 | 5.40 | 5.40 | 5.31 | 5.39 | 5.39 | -0.19% | 53,444 |
| Apr 20, 2026 | 5.35 | 5.43 | 5.35 | 5.40 | 5.40 | -0.37% | 4,615 |
| Apr 17, 2026 | 5.27 | 5.43 | 5.21 | 5.42 | 5.42 | 3.04% | 43,188 |
| Apr 16, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | - | 19,244 |
| Apr 15, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -0.19% | 24,300 |
| Apr 14, 2026 | 5.26 | 5.27 | 5.09 | 5.27 | 5.27 | 0.76% | 39,164 |
| Apr 13, 2026 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | -0.95% | 39,141 |
| Apr 10, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | -0.19% | 3,573 |
| Apr 9, 2026 | 5.43 | 5.43 | 5.29 | 5.29 | 5.29 | -2.22% | 45,171 |
| Apr 8, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -1.64% | 16,423 |
| Apr 7, 2026 | 5.49 | 5.50 | 5.35 | 5.50 | 5.50 | - | 11,496 |
| Apr 6, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 19,258 |
| Apr 1, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 1.15% | 1,572 |
| Mar 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 736 |
| Mar 27, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | -0.95% | 6,850 |
| Mar 26, 2026 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | -4.34% | 46,392 |
| Mar 25, 2026 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | 0.55% | 40,081 |
| Mar 24, 2026 | 5.45 | 5.70 | 5.40 | 5.50 | 5.50 | 1.10% | 40,637 |
| Mar 23, 2026 | 5.44 | 5.44 | 5.31 | 5.44 | 5.44 | 0.37% | 20,585 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.40 | 5.42 | 5.42 | -4.91% | 16,719 |
| Mar 19, 2026 | 5.11 | 5.70 | 5.11 | 5.70 | 5.70 | 11.76% | 26,231 |
| Mar 18, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -0.39% | 63,461 |
| Mar 17, 2026 | 5.09 | 5.13 | 5.08 | 5.12 | 5.12 | -0.19% | 80,519 |
| Mar 13, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | 0.39% | 34,915 |
| Mar 12, 2026 | 5.23 | 5.23 | 5.11 | 5.11 | 5.11 | -1.35% | 43,014 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 22,190 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 33,110 |
| Mar 9, 2026 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | - | 17,608 |
| Mar 6, 2026 | 5.26 | 5.26 | 5.19 | 5.20 | 5.20 | 0.19% | 46,334 |
| Mar 5, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.33% | 25,248 |
| Mar 4, 2026 | 5.27 | 5.29 | 5.18 | 5.26 | 5.26 | 0.38% | 64,992 |
| Mar 3, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 4,802 |
| Mar 2, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 40,504 |
| Feb 27, 2026 | 5.29 | 5.29 | 5.25 | 5.25 | 5.25 | -0.76% | 30,766 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -1.31% | 50,712 |
| Feb 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 29,853 |
| Feb 24, 2026 | 5.37 | 5.40 | 5.25 | 5.36 | 5.36 | 1.32% | 39,108 |
| Feb 23, 2026 | 5.42 | 5.42 | 5.28 | 5.29 | 5.29 | -2.40% | 53,365 |
| Feb 20, 2026 | 5.45 | 5.45 | 5.31 | 5.42 | 5.42 | -0.37% | 77,185 |
| Feb 19, 2026 | 5.44 | 5.45 | 5.31 | 5.44 | 5.44 | 0.55% | 90,595 |
| Feb 18, 2026 | 5.45 | 5.45 | 5.31 | 5.41 | 5.41 | -0.73% | 39,281 |
| Feb 17, 2026 | 5.44 | 5.45 | 5.32 | 5.45 | 5.45 | - | 24,887 |
| Feb 16, 2026 | 5.44 | 5.45 | 5.43 | 5.45 | 5.45 | 1.30% | 4,925 |
| Feb 13, 2026 | 5.31 | 5.44 | 5.31 | 5.38 | 5.38 | -1.65% | 7,002 |
| Feb 12, 2026 | 5.47 | 5.60 | 5.42 | 5.47 | 5.47 | - | 18,245 |
| Feb 11, 2026 | 5.15 | 5.48 | 5.00 | 5.47 | 5.47 | 7.25% | 205,817 |
| Feb 10, 2026 | 5.43 | 5.43 | 4.90 | 5.10 | 5.10 | -3.95% | 94,123 |
| Feb 9, 2026 | 5.43 | 5.43 | 5.31 | 5.31 | 5.31 | -2.03% | 29,235 |
| Feb 6, 2026 | 5.49 | 5.49 | 5.41 | 5.42 | 5.42 | -1.09% | 8,358 |
| Feb 5, 2026 | 5.50 | 5.55 | 5.46 | 5.48 | 5.48 | -0.18% | 41,974 |
| Feb 4, 2026 | 5.47 | 5.50 | 5.47 | 5.49 | 5.49 | - | 2,246 |
| Feb 3, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | -0.18% | 29,474 |
| Jan 30, 2026 | 5.50 | 5.50 | 5.38 | 5.50 | 5.50 | 2.23% | 39,645 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.37 | 5.38 | 5.38 | -0.37% | 19,058 |
| Jan 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.46% | 30,786 |
| Jan 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 31,146 |
| Jan 26, 2026 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | - | 7,019 |
| Jan 23, 2026 | 5.50 | 5.50 | 5.40 | 5.48 | 5.48 | 0.18% | 22,052 |
| Jan 22, 2026 | 5.54 | 5.54 | 5.47 | 5.47 | 5.47 | -1.08% | 8,964 |
| Jan 21, 2026 | 5.40 | 5.53 | 5.40 | 5.53 | 5.53 | -0.18% | 6,845 |
| Jan 20, 2026 | 5.58 | 5.58 | 5.50 | 5.54 | 5.54 | -1.25% | 13,913 |
| Jan 19, 2026 | 5.59 | 5.61 | 5.52 | 5.61 | 5.61 | 0.72% | 25,519 |
| Jan 16, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.18% | 1,021 |
| Jan 15, 2026 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | -1.24% | 4,927 |
| Jan 14, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.35% | 2,768 |
| Jan 13, 2026 | 5.72 | 5.72 | 5.61 | 5.67 | 5.67 | -0.87% | 21,814 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.70 | 5.72 | 5.72 | -1.89% | 51,318 |
| Jan 9, 2026 | 5.78 | 6.33 | 5.77 | 5.83 | 5.83 | 1.04% | 38,603 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.71 | 5.77 | 5.77 | -0.52% | 24,283 |
| Jan 7, 2026 | 5.83 | 5.83 | 5.66 | 5.80 | 5.80 | -0.51% | 21,482 |
| Jan 6, 2026 | 5.85 | 5.85 | 5.80 | 5.83 | 5.83 | 2.28% | 6,971 |
| Jan 5, 2026 | 5.80 | 6.00 | 5.70 | 5.70 | 5.70 | -2.06% | 16,689 |
| Jan 2, 2026 | 5.86 | 5.86 | 5.75 | 5.82 | 5.82 | -3.00% | 44,003 |
| Dec 31, 2025 | 5.39 | 6.00 | 5.32 | 6.00 | 6.00 | 11.32% | 39,619 |
| Dec 30, 2025 | 5.40 | 5.40 | 5.20 | 5.39 | 5.39 | -3.23% | 62,742 |
| Dec 29, 2025 | 5.15 | 5.60 | 5.10 | 5.57 | 5.57 | 8.37% | 28,509 |
| Dec 26, 2025 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -0.19% | 57,931 |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.78% | 35,677 |
| Dec 23, 2025 | 5.10 | 5.15 | 5.10 | 5.11 | 5.11 | -0.78% | 13,222 |
| Dec 22, 2025 | 5.15 | 5.15 | 5.13 | 5.15 | 5.15 | - | 392,774 |
| Dec 19, 2025 | 5.39 | 5.50 | 5.14 | 5.15 | 5.15 | -4.28% | 114,654 |
| Dec 18, 2025 | 5.48 | 5.48 | 5.31 | 5.38 | 5.38 | -0.37% | 25,247 |
| Dec 17, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -2.17% | 714 |
| Dec 16, 2025 | 5.42 | 5.52 | 5.42 | 5.52 | 5.52 | 1.85% | 2,573 |
| Dec 15, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 1,445 |
| Dec 11, 2025 | 5.58 | 5.58 | 5.41 | 5.42 | 5.42 | -2.87% | 7,973 |
| Dec 10, 2025 | 5.72 | 5.72 | 5.57 | 5.58 | 5.58 | -2.28% | 5,823 |
| Dec 9, 2025 | 5.50 | 6.00 | 5.50 | 5.71 | 5.71 | 4.77% | 8,190 |
| Dec 8, 2025 | 5.68 | 5.68 | 5.41 | 5.45 | 5.45 | -4.05% | 9,527 |
| Dec 5, 2025 | 5.50 | 6.00 | 5.34 | 5.68 | 5.68 | 4.80% | 38,071 |
| 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 |