FIBRA Prologis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 74.526 | 74.920 | 72.406 | 73.705 | 67.839 | 420,735 |
| 2025-08-06 | 74.401 | 75.222 | 73.622 | 74.723 | 68.776 | 1,598,681 |
| 2025-08-05 | 73.549 | 74.609 | 73.050 | 73.653 | 67.791 | 1,623,192 |
| 2025-08-04 | 73.435 | 74.069 | 73.144 | 74.006 | 68.116 | 1,372,008 |
| 2025-08-01 | 73.663 | 75.222 | 73.289 | 73.705 | 67.839 | 1,376,302 |
| 2025-07-31 | 70.661 | 74.380 | 70.650 | 74.287 | 68.374 | 3,495,034 |
| 2025-07-30 | 70.546 | 71.118 | 69.726 | 70.920 | 65.276 | 971,435 |
| 2025-07-29 | 69.611 | 71.242 | 67.752 | 70.661 | 65.037 | 639,849 |
| 2025-07-28 | 69.726 | 70.079 | 68.842 | 69.216 | 63.707 | 756,143 |
| 2025-07-25 | 70.318 | 70.536 | 69.320 | 70.172 | 64.587 | 272,606 |
| 2025-07-24 | 72.115 | 72.261 | 69.227 | 70.380 | 64.778 | 1,732,884 |
| 2025-07-23 | 71.544 | 74.131 | 71.533 | 72.105 | 66.366 | 1,095,324 |
| 2025-07-22 | 71.211 | 71.949 | 70.650 | 71.502 | 65.811 | 852,510 |
| 2025-07-21 | 71.367 | 72.032 | 71.066 | 71.461 | 65.773 | 574,769 |
| 2025-07-18 | 72.094 | 72.094 | 70.848 | 71.367 | 65.687 | 397,885 |
| 2025-07-17 | 71.263 | 72.417 | 71.263 | 71.772 | 66.060 | 871,809 |
| 2025-07-16 | 71.242 | 72.063 | 70.339 | 70.993 | 65.343 | 650,679 |
| 2025-07-15 | 71.793 | 72.167 | 70.806 | 71.741 | 66.031 | 1,185,143 |
| 2025-07-14 | 70.972 | 72.645 | 70.442 | 72.313 | 66.557 | 441,342 |
| 2025-07-11 | 72.624 | 73.196 | 69.674 | 70.609 | 64.989 | 2,165,831 |
| 2025-07-10 | 74.287 | 74.287 | 71.170 | 71.720 | 66.012 | 2,300,739 |
| 2025-07-09 | 74.993 | 75.679 | 74.110 | 74.287 | 68.374 | 1,585,212 |
| 2025-07-08 | 74.775 | 74.900 | 74.162 | 74.806 | 68.852 | 1,070,548 |
| 2025-07-07 | 74.048 | 75.118 | 73.975 | 75.087 | 69.110 | 963,099 |
| 2025-07-04 | 74.702 | 74.702 | 73.591 | 74.027 | 68.135 | 1,886,808 |
| 2025-07-03 | 74.474 | 76.105 | 73.559 | 75.055 | 69.082 | 862,870 |
| 2025-07-02 | 73.559 | 75.617 | 73.539 | 75.430 | 69.426 | 973,736 |
| 2025-07-01 | 73.611 | 73.996 | 72.365 | 73.445 | 67.600 | 734,418 |
| 2025-06-30 | 73.767 | 74.879 | 72.978 | 73.508 | 67.657 | 2,568,286 |
| 2025-06-27 | 72.520 | 75.087 | 72.520 | 74.775 | 68.824 | 1,113,294 |
| 2025-06-26 | 71.991 | 73.123 | 71.772 | 72.894 | 67.093 | 2,231,705 |
| 2025-06-25 | 71.700 | 73.611 | 71.689 | 71.866 | 66.146 | 1,293,306 |
| 2025-06-24 | 71.793 | 72.884 | 71.305 | 71.876 | 66.156 | 1,077,895 |
| 2025-06-23 | 70.152 | 71.876 | 70.048 | 71.565 | 65.869 | 930,166 |
| 2025-06-20 | 72.843 | 72.843 | 70.100 | 70.110 | 64.530 | 10,160,246 |
| 2025-06-19 | 72.541 | 73.082 | 72.011 | 72.468 | 66.701 | 646,118 |
| 2025-06-18 | 71.004 | 72.583 | 69.663 | 72.437 | 66.672 | 2,945,031 |
| 2025-06-17 | 72.250 | 72.313 | 70.328 | 70.557 | 64.941 | 2,502,809 |
| 2025-06-16 | 72.697 | 73.414 | 71.492 | 72.219 | 66.471 | 933,194 |
| 2025-06-13 | 72.926 | 73.133 | 71.170 | 72.271 | 66.519 | 1,055,438 |
| 2025-06-12 | 74.952 | 76.115 | 72.531 | 73.030 | 67.217 | 878,389 |
| 2025-06-11 | 71.648 | 75.835 | 71.648 | 74.692 | 68.747 | 1,565,922 |
| 2025-06-10 | 71.762 | 72.468 | 70.141 | 71.471 | 65.783 | 823,759 |
| 2025-06-09 | 73.092 | 73.372 | 71.700 | 71.814 | 66.098 | 3,150,985 |
| 2025-06-06 | 71.118 | 72.998 | 70.650 | 72.926 | 67.121 | 2,037,783 |
| 2025-06-05 | 71.804 | 72.832 | 70.806 | 71.222 | 65.553 | 1,802,383 |
| 2025-06-04 | 73.778 | 75.409 | 71.959 | 72.562 | 66.787 | 3,155,698 |
| 2025-06-03 | 75.731 | 75.731 | 73.393 | 74.266 | 68.355 | 1,703,710 |
| 2025-06-02 | 77.539 | 77.767 | 74.432 | 74.713 | 68.766 | 934,024 |
| 2025-05-30 | 74.557 | 77.788 | 72.604 | 76.884 | 70.765 | 6,270,908 |
| 2025-05-29 | 74.183 | 75.617 | 73.518 | 75.617 | 69.598 | 1,512,093 |
| 2025-05-28 | 74.245 | 75.658 | 73.508 | 74.785 | 68.833 | 1,075,373 |
| 2025-05-27 | 72.313 | 75.866 | 72.001 | 74.141 | 68.240 | 1,275,782 |
| 2025-05-26 | 71.949 | 72.666 | 71.440 | 72.105 | 66.366 | 233,571 |
| 2025-05-23 | 70.754 | 72.053 | 69.913 | 70.765 | 65.132 | 781,130 |
| 2025-05-22 | 72.780 | 74.349 | 70.692 | 71.014 | 65.362 | 632,165 |
| 2025-05-21 | 70.702 | 73.570 | 70.557 | 72.427 | 66.662 | 628,723 |
| 2025-05-20 | 70.131 | 71.627 | 69.705 | 71.045 | 65.391 | 461,959 |
| 2025-05-19 | 70.962 | 70.962 | 68.998 | 70.120 | 64.539 | 1,126,238 |
| 2025-05-16 | 69.196 | 72.313 | 68.053 | 71.014 | 65.362 | 798,882 |
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.