FIBRA Prologis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.100 | 79.470 | 78.460 | 79.210 | 79.210 | 542,075 |
| 2026-10-15 | 77.700 | 79.680 | 77.590 | 78.800 | 78.800 | 611,148 |
| 2026-10-14 | 77.400 | 78.050 | 76.990 | 77.750 | 77.750 | 872,037 |
| 2026-10-13 | 76.140 | 77.880 | 75.310 | 77.730 | 77.730 | 782,558 |
| 2026-10-12 | 76.370 | 76.680 | 75.800 | 75.890 | 75.890 | 793,024 |
| 2026-10-09 | 76.650 | 76.660 | 75.620 | 76.360 | 76.360 | 520,475 |
| 2026-10-08 | 75.640 | 76.670 | 75.370 | 75.600 | 75.600 | 742,463 |
| 2026-10-07 | 75.260 | 75.720 | 74.120 | 75.030 | 75.030 | 1,747,501 |
| 2026-10-06 | 75.560 | 76.000 | 75.190 | 75.840 | 75.840 | 366,088 |
| 2026-10-05 | 75.300 | 75.880 | 74.100 | 75.470 | 75.470 | 472,543 |
| 2026-10-02 | 74.460 | 76.020 | 73.760 | 75.950 | 75.950 | 1,983,517 |
| 2026-10-01 | 74.030 | 74.760 | 73.380 | 74.680 | 74.680 | 429,499 |
| 2026-09-30 | 74.680 | 75.300 | 73.600 | 73.940 | 73.940 | 1,604,384 |
| 2026-09-29 | 74.370 | 75.330 | 74.300 | 75.060 | 75.060 | 674,854 |
| 2026-09-28 | 74.990 | 75.770 | 73.820 | 74.670 | 74.670 | 914,215 |
| 2026-09-25 | 74.970 | 75.070 | 74.370 | 74.630 | 74.630 | 534,354 |
| 2026-09-24 | 74.870 | 75.220 | 74.470 | 74.670 | 74.670 | 301,387 |
| 2026-09-23 | 73.950 | 74.880 | 73.870 | 74.880 | 74.880 | 410,186 |
| 2026-09-22 | 73.760 | 74.630 | 73.740 | 73.950 | 73.950 | 470,122 |
| 2026-09-21 | 73.460 | 74.530 | 73.320 | 73.650 | 73.650 | 386,114 |
| 2026-09-18 | 76.050 | 76.050 | 71.610 | 73.290 | 73.290 | 6,558,232 |
| 2026-09-17 | 74.600 | 77.190 | 74.500 | 76.050 | 76.050 | 1,001,383 |
| 2026-09-15 | 76.140 | 76.140 | 73.790 | 74.050 | 74.050 | 593,759 |
| 2026-09-14 | 75.820 | 76.060 | 74.940 | 75.600 | 75.600 | 18,126,047 |
| 2026-09-11 | 75.200 | 76.030 | 74.710 | 75.690 | 75.690 | 318,062 |
| 2026-09-10 | 74.820 | 75.500 | 73.700 | 75.260 | 75.260 | 1,000,673 |
| 2026-09-09 | 74.150 | 75.700 | 74.110 | 75.340 | 75.340 | 554,063 |
| 2026-09-08 | 73.930 | 74.490 | 73.420 | 74.330 | 74.330 | 448,690 |
| 2026-09-07 | 74.800 | 74.800 | 73.320 | 73.570 | 73.570 | 216,762 |
| 2026-09-04 | 75.400 | 75.530 | 74.760 | 74.850 | 74.850 | 301,692 |
| 2026-09-03 | 75.600 | 75.970 | 74.740 | 75.110 | 75.110 | 721,185 |
| 2026-09-02 | 75.630 | 75.950 | 74.750 | 75.230 | 75.230 | 1,834,445 |
| 2026-09-01 | 77.050 | 77.080 | 75.160 | 76.090 | 76.090 | 1,014,690 |
| 2026-08-31 | 76.300 | 77.730 | 75.070 | 77.720 | 77.720 | 5,280,315 |
| 2026-08-28 | 75.850 | 76.550 | 75.210 | 75.750 | 75.750 | 1,466,274 |
| 2026-08-27 | 75.610 | 75.840 | 74.850 | 75.810 | 75.810 | 1,356,626 |
| 2026-08-26 | 76.500 | 76.960 | 75.380 | 75.700 | 75.700 | 450,020 |
| 2026-08-25 | 76.040 | 76.620 | 74.910 | 76.320 | 76.320 | 312,405 |
| 2026-08-24 | 75.540 | 75.790 | 74.780 | 75.640 | 75.640 | 700,790 |
| 2026-08-21 | 74.800 | 76.060 | 74.800 | 75.430 | 75.430 | 513,679 |
| 2026-08-20 | 73.560 | 75.000 | 73.560 | 74.650 | 74.650 | 697,687 |
| 2026-08-19 | 73.600 | 74.390 | 73.020 | 73.840 | 73.840 | 624,119 |
| 2026-08-18 | 72.700 | 73.790 | 72.360 | 73.190 | 73.190 | 403,943 |
| 2026-08-17 | 72.850 | 73.050 | 71.850 | 72.320 | 72.320 | 463,517 |
| 2026-08-14 | 73.760 | 73.770 | 72.110 | 72.850 | 72.850 | 449,131 |
| 2026-08-13 | 75.000 | 75.470 | 72.990 | 73.500 | 73.500 | 747,955 |
| 2026-08-12 | 74.500 | 74.960 | 73.290 | 74.950 | 74.950 | 604,655 |
| 2026-08-11 | 74.200 | 74.380 | 72.700 | 74.070 | 74.070 | 1,369,672 |
| 2026-08-10 | 75.000 | 75.120 | 73.860 | 74.120 | 74.120 | 707,872 |
| 2026-08-07 | 74.600 | 74.980 | 74.430 | 74.950 | 74.950 | 413,996 |
| 2026-08-06 | 75.500 | 76.690 | 74.340 | 75.050 | 75.050 | 1,248,142 |
| 2026-08-05 | 77.370 | 77.370 | 75.010 | 75.140 | 75.140 | 976,577 |
| 2026-08-04 | 77.530 | 78.620 | 76.490 | 76.920 | 76.920 | 523,969 |
| 2026-08-03 | 77.700 | 77.860 | 76.390 | 77.480 | 77.480 | 627,869 |
| 2026-07-31 | 78.140 | 78.480 | 77.220 | 77.520 | 76.789 | 1,303,478 |
| 2026-07-30 | 77.420 | 78.670 | 77.250 | 77.660 | 76.927 | 1,170,347 |
| 2026-07-29 | 77.190 | 77.580 | 76.400 | 77.110 | 76.383 | 679,679 |
| 2026-07-28 | 77.420 | 78.950 | 76.680 | 76.890 | 76.165 | 870,633 |
| 2026-07-27 | 76.330 | 77.690 | 75.540 | 76.620 | 75.897 | 844,856 |
| 2026-07-24 | 76.620 | 77.220 | 75.000 | 75.800 | 75.085 | 1,377,781 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.7314 MXN |
| 2026-02-24 | 0.7566 MXN |
| 2026-02-13 | 0.6570 MXN |
| 2025-12-10 | 0.7066 MXN |
| 2025-08-11 | 0.6958 MXN |
| 2025-05-12 | 0.7343 MXN |
| 2025-02-06 | 0.7212 MXN |
| 2024-10-31 | 0.7051 MXN |
| 2024-08-19 | 0.6828 MXN |
| 2024-04-29 | 0.5892 MXN |
| 2024-03-04 | 0.1109 MXN |
| 2024-01-30 | 0.6248 MXN |
| 2023-10-30 | 0.5097 MXN |
| 2023-07-26 | 0.4768 MXN |
| 2023-03-08 | 0.8500 MXN |
| 2023-01-25 | 0.5600 MXN |
| 2022-10-26 | 0.5997 MXN |
| 2022-07-27 | 0.6162 MXN |
| 2022-04-27 | 0.5969 MXN |
| 2022-01-31 | 0.5483 MXN |
| 2021-10-27 | 0.5483 MXN |
| 2021-07-28 | 0.5389 MXN |
| 2021-04-30 | 0.5334 MXN |
| 2021-02-09 | 0.4422 MXN |
| 2020-10-28 | 0.4284 MXN |
| 2020-07-21 | 0.4519 MXN |
| 2020-03-10 | 0.6818 MXN |
| 2020-01-29 | 0.5828 MXN |
| 2019-10-28 | 0.5969 MXN |
| 2019-07-26 | 0.5895 MXN |
| 2019-04-26 | 0.5854 MXN |
| 2019-03-20 | 0.5577 MXN |
| 2019-03-11 | 0.0388 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.