FIBRA Prologis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 70.390 | 70.390 | 68.385 | 68.666 | 63.201 | 1,093,799 |
| 2025-05-14 | 71.980 | 72.094 | 70.390 | 70.442 | 64.836 | 684,675 |
| 2025-05-13 | 72.427 | 72.437 | 69.830 | 71.481 | 65.792 | 708,464 |
| 2025-05-12 | 73.227 | 73.227 | 69.944 | 72.604 | 66.825 | 508,318 |
| 2025-05-09 | 74.297 | 74.983 | 72.500 | 73.508 | 66.981 | 575,733 |
| 2025-05-08 | 76.822 | 76.874 | 72.957 | 73.871 | 67.312 | 1,336,607 |
| 2025-05-07 | 72.718 | 77.487 | 72.250 | 76.157 | 69.395 | 2,388,509 |
| 2025-05-06 | 73.237 | 73.237 | 71.648 | 72.313 | 65.892 | 555,353 |
| 2025-05-05 | 73.767 | 73.767 | 71.357 | 72.094 | 65.694 | 660,791 |
| 2025-05-02 | 72.926 | 73.320 | 71.336 | 72.115 | 65.712 | 1,270,011 |
| 2025-04-30 | 70.390 | 76.365 | 69.632 | 72.302 | 65.883 | 3,328,251 |
| 2025-04-29 | 73.404 | 73.694 | 69.622 | 69.622 | 63.440 | 1,203,210 |
| 2025-04-28 | 70.079 | 73.757 | 69.933 | 73.694 | 67.151 | 1,098,069 |
| 2025-04-25 | 69.559 | 70.713 | 68.811 | 70.681 | 64.406 | 1,275,901 |
| 2025-04-24 | 66.598 | 70.359 | 66.598 | 69.487 | 63.317 | 9,310,280 |
| 2025-04-23 | 67.513 | 68.364 | 67.440 | 67.918 | 61.888 | 1,461,650 |
| 2025-04-22 | 67.035 | 68.292 | 66.546 | 66.546 | 60.638 | 881,920 |
| 2025-04-21 | 67.513 | 70.339 | 67.159 | 67.378 | 61.395 | 779,223 |
| 2025-04-16 | 67.533 | 67.585 | 66.505 | 66.671 | 60.752 | 706,051 |
| 2025-04-15 | 66.765 | 67.876 | 66.702 | 67.118 | 61.159 | 876,697 |
| 2025-04-14 | 67.003 | 68.572 | 66.494 | 66.494 | 60.591 | 1,071,095 |
| 2025-04-11 | 68.302 | 68.302 | 66.546 | 66.900 | 60.960 | 776,029 |
| 2025-04-10 | 70.879 | 71.014 | 67.585 | 68.053 | 62.011 | 771,909 |
| 2025-04-09 | 64.313 | 73.061 | 63.793 | 70.162 | 63.933 | 1,333,062 |
| 2025-04-08 | 67.959 | 68.863 | 63.471 | 63.564 | 57.921 | 1,788,395 |
| 2025-04-07 | 69.767 | 69.944 | 66.307 | 67.035 | 61.083 | 2,428,650 |
| 2025-04-04 | 69.944 | 70.650 | 68.146 | 69.923 | 63.715 | 1,463,855 |
| 2025-04-03 | 67.024 | 72.105 | 67.024 | 71.107 | 64.794 | 3,412,394 |
| 2025-04-02 | 67.565 | 68.707 | 67.315 | 67.326 | 61.348 | 786,628 |
| 2025-04-01 | 67.689 | 68.510 | 67.429 | 67.866 | 61.840 | 594,868 |
| 2025-03-31 | 67.918 | 68.292 | 66.287 | 68.271 | 62.210 | 1,057,060 |
| 2025-03-28 | 69.248 | 69.248 | 65.559 | 67.949 | 61.916 | 737,435 |
| 2025-03-27 | 68.198 | 69.061 | 68.198 | 68.583 | 62.494 | 506,074 |
| 2025-03-26 | 68.292 | 69.611 | 68.126 | 68.894 | 62.778 | 688,107 |
| 2025-03-25 | 68.552 | 69.300 | 66.723 | 68.313 | 62.247 | 927,221 |
| 2025-03-24 | 67.710 | 67.710 | 66.172 | 67.533 | 61.537 | 975,750 |
| 2025-03-21 | 67.897 | 68.801 | 67.118 | 67.419 | 61.433 | 3,884,604 |
| 2025-03-20 | 67.440 | 69.092 | 66.962 | 68.541 | 62.456 | 557,365 |
| 2025-03-19 | 68.084 | 69.539 | 67.097 | 67.461 | 61.471 | 1,020,279 |
| 2025-03-18 | 68.946 | 69.798 | 68.105 | 68.126 | 62.077 | 625,460 |
| 2025-03-14 | 67.087 | 69.528 | 67.055 | 68.229 | 62.172 | 970,618 |
| 2025-03-13 | 65.632 | 67.585 | 65.279 | 67.533 | 61.537 | 3,275,103 |
| 2025-03-12 | 66.183 | 66.962 | 64.936 | 65.840 | 59.994 | 2,443,829 |
| 2025-03-11 | 63.294 | 66.474 | 63.211 | 66.463 | 60.562 | 1,577,792 |
| 2025-03-10 | 68.302 | 68.302 | 61.923 | 63.325 | 57.703 | 1,892,485 |
| 2025-03-07 | 66.962 | 67.772 | 66.162 | 67.689 | 61.679 | 3,676,813 |
| 2025-03-06 | 67.492 | 68.520 | 66.224 | 66.733 | 60.808 | 1,185,254 |
| 2025-03-05 | 67.668 | 68.520 | 66.868 | 67.014 | 61.064 | 787,010 |
| 2025-03-04 | 67.814 | 67.814 | 64.520 | 67.554 | 61.556 | 2,739,326 |
| 2025-03-03 | 67.533 | 69.258 | 67.076 | 67.326 | 61.348 | 2,266,816 |
| 2025-02-28 | 67.003 | 67.845 | 65.985 | 67.513 | 61.518 | 11,993,723 |
| 2025-02-27 | 67.689 | 67.793 | 66.391 | 67.263 | 61.291 | 3,246,416 |
| 2025-02-26 | 67.855 | 67.855 | 65.476 | 67.222 | 61.253 | 2,304,396 |
| 2025-02-25 | 66.619 | 68.385 | 66.609 | 67.772 | 61.755 | 1,527,297 |
| 2025-02-24 | 67.409 | 68.583 | 65.777 | 66.702 | 60.780 | 3,317,549 |
| 2025-02-21 | 68.136 | 68.136 | 67.118 | 67.502 | 61.509 | 2,510,824 |
| 2025-02-20 | 67.596 | 68.759 | 67.533 | 67.866 | 61.840 | 2,976,545 |
| 2025-02-19 | 70.494 | 70.557 | 67.533 | 67.544 | 61.547 | 1,320,325 |
| 2025-02-18 | 68.468 | 71.440 | 68.468 | 70.411 | 64.160 | 1,876,605 |
| 2025-02-17 | 70.120 | 70.120 | 68.053 | 68.416 | 62.342 | 165,625 |
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.