Skip to main content
Fibra Mty, S.A.P.I. de C.V. (BMV:FMTY14)
Mexico flag Mexico · Delayed Price · Currency is MXN
14.55
+0.28 (1.96%)
At close: Dec 5, 2025

BMV:FMTY14 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3414.6014.2114.5514.551.96%1,175,334
Dec 4, 202514.4814.5014.1014.2714.27-0.97%984,265
Dec 3, 202514.4214.5414.2114.4114.410.42%2,322,370
Dec 2, 202514.3814.5214.2214.3514.350.28%1,129,192
Dec 1, 202514.3514.6014.1514.3114.31-0.42%4,386,002
Nov 28, 202514.2114.4514.1814.3714.371.63%852,939
Nov 27, 202514.3614.4014.0814.1414.14-1.12%647,723
Nov 26, 202514.2514.4014.2014.3014.22-0.35%1,431,737
Nov 25, 202514.3514.4014.0514.3514.270.35%1,253,572
Nov 24, 202513.9614.3413.9214.3014.222.88%1,425,385
Nov 21, 202513.8514.2013.8013.9013.820.72%2,009,860
Nov 20, 202513.9514.1413.7013.8013.72-0.65%1,393,010
Nov 19, 202514.1514.2513.8513.8913.81-1.70%1,362,780
Nov 18, 202513.9714.3013.9714.1314.050.57%1,846,478
Nov 14, 202513.9514.2013.9014.0513.970.86%954,252
Nov 13, 202514.2114.3413.9113.9313.85-1.49%1,645,955
Nov 12, 202514.3014.3714.0814.1414.06-0.77%1,842,880
Nov 11, 202514.3114.5014.1514.2514.17-0.63%1,264,651
Nov 10, 202514.4814.6014.2014.3414.26-0.62%797,716
Nov 7, 202514.1114.4514.0514.4314.352.27%707,513
Nov 6, 202514.3414.3414.0514.1114.03-1.12%934,188
Nov 5, 202514.1114.3214.0414.2714.191.64%968,521
Nov 4, 202514.0414.1913.9114.0413.96-1.06%1,416,218
Nov 3, 202514.0614.2114.0314.1914.11-0.70%1,339,105
Oct 31, 202513.6414.3913.4114.2914.215.23%5,029,185
Oct 30, 202513.9014.0013.5113.5813.50-2.65%1,257,795
Oct 29, 202514.1014.1713.9013.9513.78-0.36%1,008,127
Oct 28, 202513.9514.1013.9314.0013.83-0.07%1,491,615
Oct 27, 202514.1814.1813.8314.0113.84-1.20%11,253,500
Oct 24, 202514.0014.2913.8114.1814.011.58%22,541,910
Oct 23, 202513.9614.1313.7613.9613.790.07%11,553,550
Oct 22, 202513.7214.0413.6713.9513.781.75%12,184,850
Oct 21, 202513.9813.9813.6713.7113.55-1.51%1,164,247
Oct 20, 202514.0014.0013.8013.9213.75-0.36%1,317,844
Oct 17, 202514.2714.3313.8813.9713.80-1.62%678,045
Oct 16, 202513.9614.3713.8814.2014.031.94%1,244,843
Oct 15, 202514.2014.2713.8413.9313.76-0.64%1,137,567
Oct 14, 202514.5214.5513.9314.0213.85-3.44%2,815,448
Oct 13, 202513.7714.7413.7714.5214.355.91%2,490,176
Oct 10, 202513.9214.0413.6213.7113.55-1.08%1,250,619
Oct 9, 202514.1014.1013.8013.8613.70-2.26%866,710
Oct 8, 202513.9014.2113.9014.1814.011.94%1,568,833
Oct 7, 202514.0214.0213.8213.9113.740.43%1,877,023
Oct 6, 202514.1514.1513.7213.8513.69-1.63%7,712,992
Oct 3, 202513.7614.1913.7614.0813.912.25%987,780
Oct 2, 202513.9814.0613.7113.7713.61-1.29%3,288,639
Oct 1, 202514.0414.1113.8513.9513.78-0.21%2,905,392
Sep 30, 202513.6914.0613.6913.9813.811.97%1,362,145
Sep 29, 202513.8014.1013.5513.7113.55-0.65%2,390,354
Sep 26, 202513.8614.0813.6513.8013.64-1,558,042