FIBRA Prologis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 76.313 | 77.913 | 76.167 | 77.372 | 71.891 | 1,540,003 |
| 2025-10-30 | 76.146 | 77.289 | 75.149 | 76.541 | 71.119 | 7,736,609 |
| 2025-10-29 | 76.739 | 77.985 | 74.297 | 76.853 | 71.408 | 815,822 |
| 2025-10-28 | 76.417 | 77.850 | 75.243 | 75.440 | 70.095 | 1,063,869 |
| 2025-10-27 | 75.274 | 76.666 | 74.391 | 76.084 | 70.694 | 402,971 |
| 2025-10-24 | 77.269 | 77.269 | 75.035 | 75.180 | 69.854 | 1,138,062 |
| 2025-10-23 | 74.817 | 77.175 | 74.713 | 76.531 | 71.109 | 1,071,221 |
| 2025-10-22 | 74.255 | 75.232 | 73.726 | 74.806 | 69.506 | 838,742 |
| 2025-10-21 | 74.910 | 74.910 | 73.570 | 74.006 | 68.763 | 448,008 |
| 2025-10-20 | 73.850 | 74.713 | 73.217 | 73.985 | 68.744 | 668,454 |
| 2025-10-17 | 74.889 | 75.367 | 72.894 | 74.952 | 69.642 | 1,490,288 |
| 2025-10-16 | 74.463 | 75.159 | 73.933 | 74.650 | 69.362 | 878,686 |
| 2025-10-15 | 74.806 | 75.606 | 73.830 | 73.975 | 68.734 | 1,646,148 |
| 2025-10-14 | 76.053 | 76.292 | 74.505 | 74.681 | 69.391 | 463,238 |
| 2025-10-13 | 75.211 | 76.583 | 74.671 | 76.354 | 70.945 | 924,497 |
| 2025-10-10 | 77.539 | 77.539 | 73.559 | 74.557 | 69.275 | 957,275 |
| 2025-10-09 | 77.570 | 77.570 | 75.845 | 77.092 | 71.630 | 875,179 |
| 2025-10-08 | 78.256 | 78.256 | 76.593 | 77.705 | 72.200 | 1,185,227 |
| 2025-10-07 | 78.048 | 79.253 | 77.539 | 78.339 | 72.789 | 354,311 |
| 2025-10-06 | 78.162 | 78.640 | 76.157 | 78.547 | 72.982 | 424,740 |
| 2025-10-03 | 76.645 | 78.765 | 75.855 | 77.954 | 72.432 | 440,605 |
| 2025-10-02 | 76.583 | 77.258 | 75.845 | 76.531 | 71.109 | 664,967 |
| 2025-10-01 | 77.580 | 77.954 | 76.302 | 76.728 | 71.292 | 568,036 |
| 2025-09-30 | 76.043 | 79.731 | 76.043 | 77.923 | 72.403 | 2,064,561 |
| 2025-09-29 | 75.222 | 76.385 | 74.972 | 76.063 | 70.675 | 357,369 |
| 2025-09-26 | 73.830 | 75.201 | 73.414 | 74.869 | 69.564 | 678,360 |
| 2025-09-25 | 74.474 | 74.775 | 73.497 | 74.255 | 68.995 | 753,108 |
| 2025-09-24 | 74.453 | 75.087 | 73.279 | 74.370 | 69.101 | 1,071,614 |
| 2025-09-23 | 74.276 | 75.004 | 73.456 | 74.713 | 69.420 | 639,912 |
| 2025-09-22 | 75.804 | 75.949 | 73.518 | 74.141 | 68.889 | 839,706 |
| 2025-09-19 | 73.933 | 77.414 | 72.406 | 74.983 | 69.671 | 4,767,181 |
| 2025-09-18 | 74.183 | 74.609 | 72.739 | 73.383 | 68.184 | 507,993 |
| 2025-09-17 | 74.817 | 75.596 | 73.009 | 74.588 | 69.304 | 5,741,388 |
| 2025-09-15 | 75.211 | 75.326 | 74.443 | 74.474 | 69.198 | 649,049 |
| 2025-09-12 | 74.546 | 75.222 | 73.861 | 74.598 | 69.313 | 2,726,524 |
| 2025-09-11 | 72.739 | 75.222 | 72.666 | 75.014 | 69.700 | 348,266 |
| 2025-09-10 | 73.414 | 74.318 | 71.959 | 73.736 | 68.512 | 651,693 |
| 2025-09-09 | 74.339 | 74.339 | 73.237 | 74.079 | 68.831 | 586,316 |
| 2025-09-08 | 74.006 | 74.650 | 73.331 | 74.193 | 68.937 | 567,580 |
| 2025-09-05 | 73.092 | 74.671 | 72.749 | 74.172 | 68.918 | 715,090 |
| 2025-09-04 | 72.676 | 73.591 | 72.230 | 73.341 | 68.145 | 198,363 |
| 2025-09-03 | 72.676 | 73.539 | 71.668 | 72.645 | 67.498 | 325,700 |
| 2025-09-02 | 71.835 | 73.726 | 71.523 | 72.676 | 67.527 | 303,944 |
| 2025-09-01 | 71.814 | 72.687 | 71.118 | 71.783 | 66.697 | 269,595 |
| 2025-08-29 | 72.614 | 72.614 | 71.326 | 71.398 | 66.340 | 1,305,712 |
| 2025-08-28 | 71.887 | 73.487 | 71.887 | 72.728 | 67.576 | 868,592 |
| 2025-08-27 | 72.843 | 73.767 | 71.814 | 72.115 | 67.006 | 662,968 |
| 2025-08-26 | 74.297 | 75.107 | 71.492 | 73.279 | 68.087 | 4,092,935 |
| 2025-08-25 | 75.336 | 75.824 | 74.661 | 75.326 | 69.989 | 902,800 |
| 2025-08-22 | 73.456 | 75.793 | 73.092 | 75.336 | 69.999 | 814,884 |
| 2025-08-21 | 72.676 | 73.975 | 72.427 | 73.684 | 68.464 | 450,333 |
| 2025-08-20 | 73.300 | 73.487 | 72.302 | 72.593 | 67.450 | 587,537 |
| 2025-08-19 | 72.209 | 73.559 | 71.741 | 72.988 | 67.817 | 555,228 |
| 2025-08-18 | 74.079 | 74.079 | 72.676 | 72.926 | 67.759 | 550,251 |
| 2025-08-15 | 73.653 | 74.058 | 73.320 | 73.736 | 68.512 | 521,973 |
| 2025-08-14 | 73.549 | 73.954 | 72.604 | 73.767 | 68.541 | 586,895 |
| 2025-08-13 | 72.479 | 74.224 | 72.365 | 74.069 | 68.821 | 1,574,878 |
| 2025-08-12 | 73.030 | 73.030 | 71.991 | 72.500 | 67.363 | 1,495,121 |
| 2025-08-11 | 73.954 | 74.224 | 72.832 | 73.123 | 67.943 | 279,149 |
| 2025-08-08 | 73.705 | 74.328 | 72.915 | 73.923 | 68.039 | 225,010 |
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.