Mexico - Delayed Quote
MXN
Fibra Mty, S.A.P.I. de C.V. (FMTY14.MX)
16.08
+0.48
(+3.08%)
At close: November 6 at 2:59:49 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
15.67
16.40
15.54
16.15
16.15
26,547,132
Nov 5, 2026
15.62
15.85
15.35
15.60
15.60
5,839,120
Nov 4, 2026
15.43
16.30
15.40
15.65
15.65
6,833,898
Nov 3, 2026
15.28
15.43
15.20
15.42
15.42
5,233,064
Oct 30, 2026
14.96
15.41
14.89
15.33
15.33
4,024,015
Oct 29, 2026
0.070812
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
14.79
15.08
14.77
14.98
14.98
3,050,229
Oct 28, 2026
14.95
15.10
14.67
14.75
14.68
14,711,100
Oct 27, 2026
14.87
15.02
14.78
14.85
14.78
6,300,097
Oct 26, 2026
14.72
14.98
14.67
14.83
14.76
3,923,549
Oct 23, 2026
14.70
14.77
14.55
14.69
14.62
22,138,912
Oct 22, 2026
14.53
14.76
14.50
14.64
14.57
3,888,610
Oct 21, 2026
14.50
14.60
14.40
14.51
14.44
6,872,123
Oct 20, 2026
14.43
14.53
14.37
14.43
14.36
6,054,878
Oct 19, 2026
14.40
14.45
14.30
14.43
14.36
2,417,668
Oct 16, 2026
14.30
14.45
14.28
14.30
14.23
3,012,516
Oct 15, 2026
14.50
14.55
14.22
14.30
14.23
4,887,918
Oct 14, 2026
14.24
14.46
14.19
14.37
14.30
4,046,833
Oct 13, 2026
14.16
14.26
14.10
14.16
14.09
4,245,668
Oct 12, 2026
14.24
14.38
14.14
14.15
14.08
3,481,757
Oct 9, 2026
14.15
14.23
14.09
14.20
14.13
11,432,080
Oct 8, 2026
14.29
14.29
14.10
14.11
14.04
4,373,564
Oct 7, 2026
14.34
14.37
14.15
14.22
14.15
4,147,100
Oct 6, 2026
14.27
14.49
14.25
14.30
14.23
5,017,664
Oct 5, 2026
14.27
14.40
14.13
14.27
14.20
2,405,414
Oct 2, 2026
14.11
14.41
14.00
14.26
14.19
5,773,815
Oct 1, 2026
14.18
14.18
13.96
14.08
14.01
6,607,168
Sep 30, 2026
14.14
14.27
14.10
14.15
14.08
9,046,363
Sep 29, 2026
14.09
14.21
14.05
14.18
14.11
6,244,106
Sep 28, 2026
14.24
14.32
14.02
14.09
14.02
6,706,735
Sep 25, 2026
14.06
14.31
14.06
14.21
14.14
2,134,942
Sep 24, 2026
0.075922
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
14.05
14.20
14.02
14.12
14.05
13,272,105
Sep 23, 2026
14.17
14.28
14.08
14.18
14.04
4,464,188
Sep 22, 2026
14.07
14.18
14.03
14.07
13.93
2,148,239
Sep 21, 2026
14.11
14.17
14.02
14.03
13.89
2,243,198
Sep 18, 2026
14.16
14.18
13.96
14.11
13.97
49,841,138
Sep 17, 2026
14.17
14.23
14.06
14.13
13.99
3,392,796
Sep 15, 2026
14.43
14.44
14.09
14.12
13.98
4,042,099
Sep 14, 2026
14.30
14.41
14.20
14.40
14.25
2,703,582
Sep 11, 2026
14.19
14.41
14.10
14.30
14.16
7,173,178
Sep 10, 2026
14.14
14.21
14.04
14.19
14.05
2,144,918
Sep 9, 2026
14.11
14.20
14.01
14.14
14.00
3,638,766
Sep 8, 2026
14.06
14.17
14.02
14.08
13.94
1,593,202
Sep 7, 2026
14.24
14.30
14.02
14.04
13.90
1,702,250
Sep 4, 2026
14.26
14.32
14.14
14.16
14.02
2,946,774
Sep 3, 2026
14.34
14.45
14.19
14.32
14.17
2,414,353
Sep 2, 2026
14.37
14.39
14.15
14.31
14.17
1,793,852
Sep 1, 2026
14.45
14.49
14.25
14.31
14.17
1,876,526
Aug 31, 2026
14.34
14.48
14.27
14.46
14.31
4,563,956
Aug 28, 2026
14.33
14.44
14.24
14.32
14.17
3,106,644
Aug 27, 2026
0.075922
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
14.47
14.47
14.22
14.28
14.14
1,292,061
Aug 26, 2026
14.38
14.48
14.28
14.38
14.16
2,015,792
Aug 25, 2026
14.36
14.49
14.17
14.34
14.12
3,702,570
Aug 24, 2026
14.57
14.75
14.37
14.37
14.15
2,303,794
Aug 21, 2026
14.27
14.59
14.26
14.57
14.35
7,460,650
Aug 20, 2026
14.21
14.30
14.10
14.19
13.97
3,219,339
Aug 19, 2026
14.10
14.29
14.07
14.16
13.94
2,389,022
Aug 18, 2026
14.08
14.35
14.04
14.14
13.92
2,770,140
Aug 17, 2026
14.19
14.22
13.93
14.09
13.87
2,998,006
Aug 14, 2026
14.35
14.35
14.10
14.12
13.90
1,568,184
Aug 13, 2026
14.41
14.50
14.19
14.30
14.08
4,776,322
Aug 12, 2026
14.35
14.43
14.18
14.37
14.15
3,932,145
Aug 11, 2026
14.39
14.40
14.25
14.39
14.17
2,853,518
Aug 10, 2026
14.34
14.49
14.24
14.37
14.15
7,715,669
Aug 7, 2026
14.25
14.32
14.10
14.29
14.07
4,491,291
Aug 6, 2026
14.27
14.33
14.17
14.18
13.96
2,789,088
Aug 5, 2026
14.45
14.47
14.16
14.19
13.97
3,899,355
Aug 4, 2026
14.71
14.81
14.30
14.40
14.18
4,400,165
Aug 3, 2026
15.05
15.05
14.58
14.68
14.45
3,968,741
Jul 31, 2026
15.08
15.12
14.94
14.97
14.74
2,969,944
Jul 30, 2026
0.075922
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
15.26
15.26
14.93
14.99
14.76
2,598,413
Jul 29, 2026
15.25
15.40
15.14
15.24
14.93
4,542,048
Jul 28, 2026
15.00
15.32
14.98
15.20
14.89
4,869,514
Jul 27, 2026
14.88
15.20
14.82
15.00
14.70
6,716,992
Jul 24, 2026
14.84
14.96
14.72
14.85
14.55
2,375,907
Jul 23, 2026
14.94
15.00
14.75
14.84
14.54
2,440,248
Jul 22, 2026
14.84
15.07
14.79
14.94
14.64
3,576,343
Jul 21, 2026
14.75
14.87
14.72
14.78
14.48
3,385,274
Jul 20, 2026
14.79
14.92
14.69
14.75
14.45
3,994,036
Jul 17, 2026
14.90
14.96
14.77
14.89
14.59
4,527,183
Jul 16, 2026
14.85
14.99
14.68
14.93
14.63
6,209,014
Jul 15, 2026
14.91
14.95
14.38
14.76
14.46
2,247,786
Jul 14, 2026
14.89
14.95
14.74
14.85
14.55
2,409,601
Jul 13, 2026
14.92
14.93
14.72
14.79
14.49
1,572,384
Jul 10, 2026
14.74
14.95
14.71
14.85
14.55
3,728,500
Jul 9, 2026
14.88
14.91
14.66
14.72
14.42
4,073,673
Jul 8, 2026
15.00
15.01
14.70
14.81
14.51
6,549,814
Jul 7, 2026
15.17
15.28
14.95
15.04
14.74
2,014,973
Jul 6, 2026
14.70
15.16
14.69
15.11
14.80
3,893,742
Jul 3, 2026
14.66
14.88
14.59
14.69
14.39
758,344
Jul 2, 2026
14.78
14.85
14.52
14.60
14.30
1,515,375
Jul 1, 2026
14.70
14.93
14.62
14.66
14.36
2,629,806
Jun 30, 2026
14.60
14.78
14.40
14.67
14.37
3,505,897
Jun 29, 2026
14.31
14.78
14.31
14.60
14.30
3,331,220
Jun 26, 2026
14.00
14.39
13.77
14.36
14.07
12,078,985
Jun 25, 2026
13.91
14.18
13.82
13.97
13.69
2,822,820
Jun 24, 2026
13.86
13.89
13.72
13.87
13.59
4,265,568
Jun 23, 2026
13.97
14.03
13.79
13.80
13.52
3,635,783
Jun 22, 2026
14.15
14.17
13.90
13.91
13.63
2,341,292
Jun 19, 2026
14.11
14.19
14.00
14.05
13.77
18,735,179
Jun 18, 2026
14.14
14.20
13.93
14.04
13.76
14,271,110
Jun 17, 2026
0.127402
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
14.19
14.24
14.00
14.05
13.77
4,954,687
Jun 16, 2026
14.34
14.35
14.16
14.20
13.79
4,873,546
Jun 15, 2026
14.34
14.41
14.15
14.28
13.87
6,251,597
Jun 12, 2026
14.20
14.34
14.00
14.22
13.81
6,614,666
Jun 11, 2026
14.20
14.33
13.95
14.19
13.78
8,929,847
Jun 10, 2026
14.22
14.39
14.11
14.18
13.77
15,797,597
Jun 9, 2026
14.31
14.45
14.16
14.28
13.87
14,794,114
Jun 8, 2026
14.34
14.47
14.27
14.31
13.89
9,207,536
Jun 5, 2026
14.13
14.42
13.75
14.42
14.00
36,013,747
Jun 4, 2026
14.06
14.40
14.03
14.05
13.64
16,221,645
Jun 3, 2026
13.98
14.33
13.95
14.11
13.70
12,515,968
Jun 2, 2026
14.04
14.20
13.98
13.99
13.58
6,650,432
Jun 1, 2026
14.28
14.28
13.62
13.95
13.54
11,941,336
May 29, 2026
14.17
14.36
13.90
14.11
13.70
21,380,725
May 28, 2026
14.51
14.51
13.86
14.10
13.69
8,574,935
May 27, 2026
14.70
14.80
14.30
14.44
14.02
8,939,591
May 26, 2026
14.65
15.23
14.50
14.83
14.40
3,748,349
May 25, 2026
14.77
14.79
14.55
14.69
14.26
611,683
May 22, 2026
14.75
14.80
14.50
14.73
14.30
1,511,837
May 21, 2026
14.67
14.82
14.55
14.70
14.27
973,016
May 20, 2026
14.81
14.95
14.55
14.57
14.15
3,417,029
May 19, 2026
14.73
14.90
14.60
14.80
14.37
6,571,001
May 18, 2026
14.55
14.72
14.46
14.63
14.20
2,969,499
May 15, 2026
14.61
14.66
14.27
14.44
14.02
6,456,262
May 14, 2026
14.52
14.74
14.50
14.61
14.19
6,200,781
May 13, 2026
14.71
14.73
14.41
14.50
14.08
1,759,301
May 12, 2026
14.88
14.92
14.57
14.69
14.26
2,787,970
May 11, 2026
14.96
15.14
14.61
14.87
14.44
2,300,709
May 8, 2026
15.14
15.14
14.85
14.86
14.43
2,317,454
May 7, 2026
15.11
15.29
14.99
15.00
14.56
3,027,052
May 6, 2026
15.38
15.38
14.97
15.06
14.62
2,817,854
May 5, 2026
15.30
15.45
15.19
15.37
14.92
3,075,797
May 4, 2026
15.13
15.61
15.13
15.29
14.85
2,450,356
Apr 30, 2026
15.17
15.39
14.93
15.10
14.66
5,339,673
Apr 29, 2026
15.40
15.58
15.03
15.10
14.66
3,473,445
Apr 28, 2026
15.54
15.79
15.35
15.36
14.91
1,882,794
Apr 27, 2026
15.87
15.93
15.54
15.68
15.22
1,996,158
Apr 24, 2026
15.81
16.05
15.68
15.79
15.33
1,304,377
Apr 23, 2026
15.93
16.15
15.81
15.82
15.36
1,532,496
Apr 21, 2026
15.96
16.10
15.83
16.06
15.59
2,128,552
Apr 20, 2026
15.78
16.05
15.78
15.94
15.48
1,679,184
Apr 17, 2026
15.76
15.93
15.71
15.80
15.34
1,965,496
Apr 16, 2026
15.72
15.81
15.61
15.79
15.33
1,453,615
Apr 15, 2026
15.80
15.88
15.56
15.71
15.25
1,931,153
Apr 14, 2026
15.83
15.84
15.55
15.75
15.29
2,243,988
Apr 13, 2026
15.60
15.85
15.42
15.76
15.30
3,455,119
Apr 10, 2026
15.56
15.89
15.40
15.55
15.10
4,025,887
Apr 9, 2026
15.40
15.70
15.28
15.65
15.20
2,436,222
Apr 8, 2026
15.20
15.56
15.20
15.34
14.89
2,691,510
Apr 7, 2026
15.12
15.20
14.97
15.15
14.71
1,412,628
Apr 6, 2026
15.25
15.25
14.93
15.12
14.68
1,310,390
Apr 1, 2026
15.20
15.25
14.92
15.16
14.72
2,458,027
Mar 31, 2026
15.00
15.41
14.88
15.18
14.74
3,478,633
Mar 30, 2026
14.67
15.00
14.66
14.95
14.52
2,644,276
Mar 27, 2026
14.43
15.00
14.43
14.74
14.31
6,574,997
Mar 26, 2026
14.59
14.65
14.41
14.43
14.01
1,914,084
Mar 25, 2026
14.55
14.77
14.45
14.53
14.11
3,078,069
Mar 24, 2026
14.28
14.57
14.23
14.45
14.03
1,184,676
Mar 23, 2026
14.02
14.35
14.00
14.25
13.84
1,097,501
Mar 20, 2026
14.29
14.47
13.70
13.92
13.52
60,987,085
Mar 19, 2026
14.64
14.66
14.00
14.22
13.81
3,645,557
Mar 18, 2026
14.78
14.80
14.54
14.67
14.24
2,348,387
Mar 17, 2026
14.42
14.80
14.23
14.80
14.37
4,973,456
Mar 13, 2026
13.74
14.64
13.74
14.38
13.96
7,846,279
Mar 12, 2026
13.72
13.81
13.35
13.73
13.33
650,712,922
Mar 11, 2026
13.83
14.00
13.75
13.80
13.40
1,637,679
Mar 10, 2026
14.15
14.24
13.76
13.88
13.48
3,294,685
Mar 9, 2026
14.62
14.62
14.10
14.10
13.69
1,243,188
Mar 6, 2026
14.55
14.66
14.37
14.46
14.04
1,997,935
Mar 5, 2026
0.2098
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
14.89
14.90
14.34
14.49
14.07
2,641,667
Mar 4, 2026
14.59
15.08
14.36
14.98
14.34
4,797,189
Mar 3, 2026
14.64
14.77
14.21
14.52
13.90
1,714,339
Mar 2, 2026
14.80
14.98
14.61
14.62
14.00
1,692,361
Feb 27, 2026
15.28
15.38
14.70
14.72
14.09
68,841,715
Feb 26, 2026
0.081398
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
15.18
15.42
15.15
15.26
14.61
3,189,757
Feb 25, 2026
15.11
15.45
15.06
15.16
14.44
8,304,738
Feb 24, 2026
15.18
15.48
14.02
15.04
14.32
6,612,439
Feb 23, 2026
15.35
15.64
15.08
15.29
14.56
4,063,554
Feb 20, 2026
15.30
15.77
15.27
15.30
14.57
4,498,169
Feb 19, 2026
15.25
15.49
15.16
15.31
14.58
3,665,588
Feb 18, 2026
15.09
15.25
15.02
15.23
14.50
1,965,801
Feb 17, 2026
14.90
15.10
14.82
14.97
14.25
2,079,754
Feb 16, 2026
14.90
14.90
14.85
14.90
14.19
1,097,713
Feb 13, 2026
14.90
15.00
14.75
14.86
14.15
1,960,054
Feb 12, 2026
14.37
14.97
14.37
14.96
14.25
2,461,477
Feb 11, 2026
14.09
14.62
14.09
14.33
13.65
2,762,080
Feb 10, 2026
14.41
14.50
14.01
14.02
13.35
2,130,861
Feb 9, 2026
13.95
14.46
13.95
14.30
13.62
2,166,289
Feb 6, 2026
13.94
14.35
13.94
14.00
13.33
3,192,701
Feb 5, 2026
14.40
14.52
13.85
13.96
13.29
1,969,688
Feb 4, 2026
14.70
14.82
14.37
14.39
13.70
1,978,082
Feb 3, 2026
14.77
14.91
14.60
14.60
13.90
1,541,701
Jan 30, 2026
15.06
15.09
14.80
14.88
14.17
1,673,819
Jan 29, 2026
0.08163
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
15.12
15.20
14.90
15.04
14.32
1,137,296
Jan 28, 2026
15.02
15.44
15.02
15.20
14.40
2,639,501
Jan 27, 2026
15.11
15.23
15.00
15.08
14.28
1,318,771
Jan 26, 2026
15.12
15.25
15.01
15.02
14.23
1,589,273
Jan 23, 2026
15.28
15.28
15.01
15.04
14.24
1,910,639
Jan 22, 2026
15.56
15.59
15.12
15.23
14.42
1,833,209
Jan 21, 2026
15.18
15.65
15.18
15.59
14.77
2,124,130
Jan 20, 2026
15.12
15.48
15.03
15.33
14.52
2,036,174
Jan 19, 2026
15.33
15.45
15.15
15.21
14.41
1,404,005
Jan 16, 2026
15.46
15.54
15.04
15.25
14.44
2,664,242
Jan 15, 2026
15.35
15.59
15.25
15.40
14.59
1,830,544
Jan 14, 2026
15.62
15.67
15.20
15.35
14.54
5,406,607
Jan 13, 2026
15.62
15.93
15.17
15.47
14.65
5,900,798
Jan 12, 2026
15.70
15.85
15.51
15.59
14.77
3,380,255
Jan 9, 2026
15.93
16.00
15.57
15.72
14.89
1,965,015
Jan 8, 2026
15.57
16.10
15.51
15.93
15.09
1,502,141
Jan 7, 2026
15.58
15.77
15.30
15.55
14.73
1,714,178
Jan 6, 2026
15.95
16.05
15.43
15.48
14.66
2,126,560
Jan 5, 2026
15.60
15.99
15.46
15.97
15.13
1,087,502
Jan 2, 2026
15.42
15.60
15.30
15.60
14.77
668,202
Dec 31, 2025
15.46
15.56
15.31
15.40
14.59
635,269
Dec 30, 2025
15.40
15.49
15.29
15.39
14.58
649,364
Dec 29, 2025
15.31
15.49
15.10
15.35
14.54
805,354
Dec 26, 2025
15.04
15.40
15.01
15.35
14.54
484,278
Dec 24, 2025
0.084078
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
15.11
15.13
14.92
15.07
14.27
343,095
Dec 23, 2025
14.99
15.30
14.99
15.03
14.16
1,452,463
Dec 22, 2025
15.10
15.28
14.83
14.98
14.11
1,962,253
Dec 19, 2025
15.68
16.20
14.86
14.86
14.00
10,689,906
Dec 18, 2025
15.61
15.84
15.45
15.60
14.69
2,324,476
Dec 17, 2025
15.61
15.80
15.38
15.57
14.66
2,662,719
Dec 16, 2025
15.53
15.83
15.51
15.56
14.65
1,785,735
Dec 15, 2025
15.57
15.80
15.45
15.54
14.64
10,135,935
Dec 11, 2025
15.35
15.75
15.10
15.54
14.64
1,858,934
Dec 10, 2025
15.60
15.68
15.08
15.30
14.41
5,341,898
Dec 9, 2025
15.17
15.90
15.01
15.68
14.77
5,440,741
Dec 8, 2025
14.55
15.35
14.54
15.20
14.32
2,165,237
Dec 5, 2025
14.34
14.60
14.21
14.50
13.66
1,173,719
Dec 4, 2025
14.48
14.50
14.10
14.21
13.38
984,170
Dec 3, 2025
14.42
14.54
14.21
14.45
13.61
2,322,085
Dec 2, 2025
14.38
14.52
14.22
14.27
13.44
1,129,083
Dec 1, 2025
14.35
14.60
14.15
14.30
13.47
4,385,425
Nov 28, 2025
14.21
14.45
14.18
14.35
13.51
852,508
Nov 27, 2025
0.084112
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
14.36
14.40
14.08
14.19
13.36
647,620
Nov 26, 2025
14.25
14.40
14.20
14.24
13.33
1,431,707
Nov 25, 2025
14.35
14.40
14.05
14.26
13.35
1,253,358
Nov 24, 2025
13.96
14.34
13.92
14.34
13.43
1,425,263
Nov 21, 2025
13.85
14.20
13.80
13.85
12.97
2,009,753
Nov 20, 2025
13.95
14.14
13.70
13.79
12.91
1,392,267
Nov 19, 2025
14.15
14.25
13.85
13.86
12.98
1,362,573
Nov 18, 2025
13.97
14.30
13.97
14.15
13.25
1,845,900
Nov 14, 2025
13.95
14.20
13.90
14.08
13.18
954,060
Nov 13, 2025
14.21
14.34
13.91
13.91
13.02
1,645,790
Nov 12, 2025
14.30
14.37
14.08
14.19
13.29
1,842,497
Nov 11, 2025
14.31
14.50
14.15
14.19
13.29
1,264,216
Nov 10, 2025
14.48
14.60
14.20
14.36
13.44
797,464
Nov 7, 2025
14.11
14.45
14.05
14.41
13.49
707,382
Nov 6, 2025
14.34
14.34
14.05
14.05
13.15
934,128
