FIBRA Prologis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 77.490 | 77.840 | 76.340 | 76.500 | 75.778 | 557,262 |
| 2026-07-22 | 77.780 | 78.390 | 77.350 | 78.120 | 77.383 | 684,874 |
| 2026-07-21 | 77.500 | 78.340 | 77.050 | 78.060 | 77.324 | 1,224,355 |
| 2026-07-20 | 78.000 | 78.580 | 77.140 | 77.830 | 77.096 | 984,170 |
| 2026-07-17 | 76.710 | 77.650 | 76.170 | 77.320 | 76.591 | 649,076 |
| 2026-07-16 | 76.660 | 77.870 | 76.160 | 76.810 | 76.085 | 879,432 |
| 2026-07-15 | 77.630 | 77.630 | 75.940 | 76.370 | 75.650 | 2,546,094 |
| 2026-07-14 | 76.470 | 77.790 | 76.470 | 77.450 | 76.719 | 1,184,548 |
| 2026-07-13 | 77.340 | 77.340 | 76.340 | 76.450 | 75.729 | 2,741,532 |
| 2026-07-10 | 77.660 | 78.180 | 77.200 | 77.350 | 76.620 | 722,036 |
| 2026-07-09 | 78.400 | 78.660 | 76.620 | 76.890 | 76.165 | 412,918 |
| 2026-07-08 | 79.100 | 79.100 | 77.680 | 77.710 | 76.977 | 936,839 |
| 2026-07-07 | 79.030 | 79.230 | 77.540 | 79.140 | 78.393 | 863,781 |
| 2026-07-06 | 76.920 | 79.280 | 76.770 | 78.540 | 77.799 | 1,103,429 |
| 2026-07-03 | 75.800 | 76.900 | 75.430 | 76.390 | 75.669 | 635,341 |
| 2026-07-02 | 77.490 | 78.500 | 75.470 | 75.540 | 74.827 | 1,709,255 |
| 2026-07-01 | 75.600 | 77.830 | 75.500 | 77.330 | 76.600 | 899,887 |
| 2026-06-30 | 75.270 | 75.970 | 74.200 | 75.500 | 74.788 | 2,664,277 |
| 2026-06-29 | 74.110 | 75.590 | 74.110 | 74.900 | 74.193 | 562,875 |
| 2026-06-26 | 75.410 | 75.550 | 74.820 | 75.370 | 74.659 | 5,539,336 |
| 2026-06-25 | 75.890 | 75.890 | 74.400 | 75.380 | 74.669 | 4,594,372 |
| 2026-06-24 | 77.030 | 77.230 | 75.020 | 75.350 | 74.639 | 1,493,742 |
| 2026-06-23 | 77.800 | 77.980 | 76.720 | 76.750 | 76.026 | 1,395,755 |
| 2026-06-22 | 79.260 | 79.260 | 77.100 | 78.480 | 77.740 | 1,931,313 |
| 2026-06-19 | 77.950 | 80.560 | 77.800 | 79.910 | 79.156 | 2,417,254 |
| 2026-06-18 | 78.870 | 79.490 | 77.420 | 78.000 | 77.264 | 4,986,243 |
| 2026-06-17 | 79.300 | 79.770 | 78.100 | 78.500 | 77.759 | 1,652,759 |
| 2026-06-16 | 80.190 | 80.230 | 78.960 | 79.210 | 78.463 | 754,449 |
| 2026-06-15 | 79.580 | 80.760 | 79.170 | 79.930 | 79.176 | 1,138,307 |
| 2026-06-12 | 78.960 | 80.520 | 78.530 | 80.000 | 79.245 | 2,920,526 |
| 2026-06-11 | 80.520 | 81.090 | 78.730 | 78.960 | 78.215 | 1,097,005 |
| 2026-06-10 | 80.900 | 81.490 | 80.000 | 80.380 | 79.622 | 1,273,997 |
| 2026-06-09 | 80.920 | 81.780 | 80.000 | 80.770 | 80.008 | 715,561 |
| 2026-06-08 | 79.730 | 81.400 | 79.310 | 80.920 | 80.157 | 1,137,347 |
| 2026-06-05 | 80.240 | 80.310 | 79.030 | 79.630 | 78.879 | 3,153,935 |
| 2026-06-04 | 81.960 | 81.960 | 79.580 | 79.860 | 79.107 | 1,705,291 |
| 2026-06-03 | 82.000 | 82.410 | 81.300 | 81.800 | 81.028 | 1,282,965 |
| 2026-06-02 | 81.020 | 82.450 | 80.450 | 81.790 | 81.018 | 1,929,164 |
| 2026-06-01 | 83.420 | 83.420 | 79.870 | 81.180 | 80.414 | 2,259,210 |
| 2026-05-29 | 81.630 | 83.810 | 81.150 | 83.180 | 82.395 | 13,125,849 |
| 2026-05-28 | 81.900 | 82.180 | 80.960 | 80.970 | 80.206 | 1,016,529 |
| 2026-05-27 | 82.270 | 83.340 | 81.580 | 81.750 | 80.979 | 1,368,808 |
| 2026-05-26 | 81.000 | 82.990 | 80.570 | 82.390 | 81.613 | 1,061,078 |
| 2026-05-25 | 79.970 | 81.280 | 79.640 | 81.280 | 80.513 | 250,927 |
| 2026-05-22 | 79.350 | 80.280 | 78.780 | 79.700 | 78.948 | 601,275 |
| 2026-05-21 | 79.945 | 80.100 | 78.690 | 79.350 | 78.601 | 559,053 |
| 2026-05-20 | 79.680 | 80.860 | 79.490 | 79.740 | 78.988 | 2,355,453 |
| 2026-05-19 | 81.200 | 81.200 | 78.990 | 79.070 | 78.324 | 1,699,582 |
| 2026-05-18 | 80.150 | 81.200 | 79.640 | 80.180 | 79.424 | 769,131 |
| 2026-05-15 | 79.750 | 80.580 | 79.160 | 79.880 | 79.126 | 2,754,852 |
| 2026-05-14 | 78.460 | 80.610 | 78.290 | 79.660 | 78.908 | 525,640 |
| 2026-05-13 | 80.950 | 80.950 | 77.350 | 78.000 | 77.264 | 1,267,903 |
| 2026-05-12 | 82.490 | 82.490 | 80.400 | 80.510 | 79.750 | 558,836 |
| 2026-05-11 | 81.240 | 82.370 | 80.910 | 81.740 | 80.969 | 421,537 |
| 2026-05-08 | 82.000 | 83.410 | 80.370 | 80.750 | 79.988 | 577,583 |
| 2026-05-07 | 81.970 | 83.990 | 81.080 | 81.950 | 81.177 | 850,574 |
| 2026-05-06 | 82.500 | 82.500 | 80.250 | 81.980 | 81.207 | 1,251,136 |
| 2026-05-05 | 80.940 | 82.470 | 80.000 | 82.050 | 81.276 | 1,388,308 |
| 2026-05-04 | 80.320 | 81.490 | 79.220 | 80.990 | 80.226 | 758,052 |
| 2026-04-30 | 80.430 | 80.990 | 79.630 | 80.000 | 79.245 | 1,310,462 |
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.