Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

FIBRA Prologis (FBBPF)

Compare
3.4300
0.0000
(0.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.31003.52203.31003.43003.43007,100
Apr 16, 20253.24503.36003.22003.22003.22004,300
Apr 15, 20253.31203.31203.31203.31203.31202,400
Apr 14, 20253.35203.35203.16603.16603.16602,400
Apr 11, 20253.29003.29003.24003.24003.24005,400
Apr 10, 20253.30003.30003.30003.30003.3000100
Apr 9, 20253.11003.25002.94003.21203.212043,600
Apr 8, 20253.15503.16803.00003.00003.00009,800
Apr 7, 20253.18003.34003.08203.08203.08208,900
Apr 4, 20253.37003.37003.37003.37003.3700-
Apr 3, 20253.43603.43603.37003.37003.37004,000
Apr 2, 20253.10203.10203.10203.10203.10206,800
Apr 1, 20253.22003.22003.11003.11003.11006,600
Mar 31, 20253.25003.25003.25003.25003.2500102,700
Mar 28, 20253.20003.20003.05003.05003.050042,000
Mar 27, 20253.25203.25203.25203.25203.2520-
Mar 26, 20253.30503.30503.25203.25203.252058,900
Mar 25, 20253.36003.36003.36003.36003.36001,000
Mar 24, 20253.22703.22703.22703.22703.2270-
Mar 21, 20253.22703.22703.22703.22703.22702,300
Mar 20, 20253.21603.21603.21603.21603.2160-
Mar 19, 20253.37203.37203.21603.21603.216017,300
Mar 18, 20253.36003.36003.24003.24003.24002,300
Mar 17, 20253.37003.37003.36403.36403.3640800
Mar 14, 20253.28003.30003.24003.30003.300026,900
Mar 13, 20253.18003.25803.12203.15003.150021,200
Mar 12, 20253.15003.15003.10003.10003.100070,000
Mar 11, 20253.07403.11202.94003.10003.100061,500
Mar 10, 20253.10003.30202.96002.96002.96005,900
Mar 7, 20253.21003.30403.12203.12203.122012,500
Mar 6, 20253.26003.26003.02003.02003.020010,500
Mar 5, 20253.17003.21003.17003.21003.21004,900
Mar 4, 20252.99003.17202.89003.17203.17203,500
Mar 3, 20253.10003.30803.06003.30803.308010,900
Feb 28, 20253.22403.22403.22403.22403.22401,000
Feb 27, 20253.15503.15503.15503.15503.1550-
Feb 26, 20253.15003.17003.15003.15503.15501,200
Feb 25, 20253.12203.23403.12203.23403.23402,000
Feb 24, 20253.22603.22603.13003.21003.21001,200
Feb 21, 20253.22803.22803.10003.19003.19006,400
Feb 20, 20253.14203.23503.14203.14603.14603,200
Feb 19, 20253.30003.30003.08003.08003.080019,600
Feb 18, 20253.41003.41003.26203.26203.26203,900
Feb 14, 20253.23603.23603.22003.22003.2200300
Feb 13, 20253.23003.23003.23003.23003.2300-
Feb 12, 20253.20603.23003.20603.23003.2300700
Feb 11, 20253.20003.20503.20003.20503.20502,800
Feb 10, 20253.30003.30003.30003.30003.3000-
Feb 7, 20253.15003.30003.15003.30003.300031,300
Feb 6, 20253.16003.16003.16003.16003.16009,500
Feb 5, 20253.14503.14503.14503.14503.14502,100
Feb 4, 20253.27403.27403.27403.27403.27402,100
Feb 3, 20253.12203.12203.06803.06803.06801,200
Jan 31, 20253.15003.15003.15003.15003.150013,200
Jan 30, 20253.23603.23603.23603.23603.2360-
Jan 29, 20253.23603.23603.23603.23603.2360700
Jan 28, 20253.14003.14003.14003.14003.14003,100
Jan 27, 20253.14003.14003.14003.14003.14005,800
Jan 24, 20252.98002.98502.98002.98002.98004,400
Jan 23, 20253.07003.09203.03503.09203.09203,800
Jan 22, 20252.94002.97002.80902.97002.970022,600
Jan 21, 20252.85502.91802.85502.91802.918016,300
Jan 17, 20252.74002.79002.74002.79002.790018,100
Jan 16, 20252.82202.83002.69602.69602.69603,700
Jan 15, 20252.82002.92002.82002.91802.91808,000
Jan 14, 20252.67002.78502.67002.74002.740010,000
Jan 13, 20252.85002.85002.68202.74002.740017,900
Jan 10, 20252.70002.83502.63002.63002.630024,000
Jan 8, 20252.81502.81502.81502.81502.81502,400
Jan 7, 20252.79103.09202.74002.74002.74006,700
Jan 6, 20252.83602.87502.74002.74002.740012,000
Jan 3, 20252.82002.89002.75002.81202.81204,100
Jan 2, 20252.89402.89402.89402.89402.8940800
Dec 31, 20242.76002.86202.75002.82502.825012,000
Dec 30, 20242.90202.90202.78202.78202.782011,500
Dec 27, 20242.81202.94002.81202.87802.87804,600
Dec 26, 20242.86202.98802.86202.98802.98807,100
Dec 24, 20242.83802.83802.83802.83802.83802,600
Dec 23, 20242.90103.01402.90102.96602.96603,300
Dec 20, 20242.86002.99002.86002.92602.9260204,400
Dec 19, 20242.90402.99402.90402.91602.916013,200
Dec 18, 20242.93202.93202.93202.93202.9320-
Dec 17, 20242.99603.05802.93202.93202.932039,400
Dec 16, 20243.02203.08603.02203.08603.086051,800
Dec 13, 20243.00003.00002.93802.93802.938083,400
Dec 12, 20243.08003.08003.00003.00003.00006,600
Dec 11, 20243.00103.00103.00103.00103.0010500
Dec 10, 20242.92402.98502.87002.87002.870015,000
Dec 9, 20242.77003.10902.77002.84202.84207,800
Dec 6, 20242.91603.04602.91403.02003.020022,300
Dec 5, 20242.90402.90402.90402.90402.9040600
Dec 4, 20242.88802.89402.88802.89402.89401,700
Dec 3, 20242.75003.28602.75003.28603.286020,100
Dec 2, 20242.96202.96202.82002.82002.82001,400
Nov 29, 20242.67003.09002.67003.09003.09002,900
Nov 27, 20242.95002.95002.95002.95002.9500-
Nov 26, 20243.06003.15002.95002.95002.95009,000
Nov 25, 20243.17403.18203.03003.03003.03005,100
Nov 22, 20243.05303.14203.05303.07003.07007,100
Nov 21, 20243.25403.25403.14203.14203.14201,900
Nov 20, 20243.20203.20203.20203.20203.2020300
Nov 19, 20243.24603.25003.24603.25003.2500600
Nov 18, 20243.06503.06503.06503.06503.06503,200
Nov 15, 20243.15003.15003.15003.15003.15008,000
Nov 14, 20243.12803.12803.12803.12803.1280-
Nov 13, 20243.24403.24403.12803.12803.12801,900
Nov 12, 20243.07003.19803.07003.07003.070040,200
Nov 11, 20243.25003.25003.10803.10803.10802,900
Nov 8, 20243.40503.40503.40503.40503.4050-
Nov 7, 20243.44403.44403.31003.40503.40502,600
Nov 6, 20243.22003.40003.14203.40003.40007,500
Nov 5, 20243.28203.28203.28203.28203.2820300
Nov 4, 20243.22003.22003.22003.22003.2200-
Nov 1, 20243.26803.26803.22003.22003.22001,700
Oct 31, 2024 0.003 Dividend
Oct 31, 20243.41203.41203.41203.41203.4120400
Oct 30, 20243.30503.30503.26003.28003.277033,800
Oct 29, 20243.38003.38803.38003.38803.38491,800
Oct 28, 20243.41203.41203.25803.35003.346910,200
Oct 25, 20243.40003.40003.38003.38003.376917,500
Oct 24, 20243.35703.35703.35703.35703.3539300
Oct 23, 20243.40403.40403.40403.40403.4009-
Oct 22, 20243.40403.40403.40403.40403.40092,800
Oct 21, 20243.36103.45603.32403.45603.45288,400
Oct 18, 20243.35003.35003.35003.35003.3469-
Oct 17, 20243.31203.42003.31203.35003.346916,400
Oct 16, 20243.43003.50203.42503.50203.49883,300
Oct 15, 20243.53003.53003.53003.53003.5268-
Oct 14, 20243.59203.59203.53003.53003.52682,400
Oct 11, 20243.46503.48003.43803.43803.43494,700
Oct 10, 20243.44403.44403.30003.37003.36693,400
Oct 9, 20243.33603.33603.33603.33603.33291,200
Oct 8, 20243.37003.43403.37003.43403.43092,200
Oct 7, 20243.43603.43603.43603.43603.43293,200
Oct 4, 20243.44603.44603.44603.44603.44281,700
Oct 3, 20243.44603.44603.44603.44603.4428400
Oct 2, 20243.31503.31503.31503.31503.3120-
Oct 1, 20243.23803.31503.23803.31503.31201,900
Sep 30, 20243.36803.36803.20003.20003.19712,100
Sep 27, 20243.42603.42603.42603.42603.4229100
Sep 26, 20243.36503.36503.23003.23003.22702,100
Sep 25, 20243.39603.39603.37203.37203.36895,800
Sep 24, 20243.36703.36703.24003.24003.237021,100
Sep 23, 20243.41403.43603.41403.43603.43297,100
Sep 20, 20243.31203.40303.31203.40303.399915,700
Sep 19, 20243.33003.33003.33003.33003.327025,600
Sep 18, 20243.32503.39003.32503.39003.386933,800
Sep 17, 20243.44003.44003.44003.44003.436925,300
Sep 16, 20243.40403.40403.40403.40403.4009600
Sep 13, 20243.44003.44003.28003.36003.356961,700
Sep 12, 20243.39003.48003.39003.48003.47682,700
Sep 11, 20243.27603.27603.27603.27603.273022,500
Sep 10, 20243.24803.24803.24803.24803.24505,600
Sep 9, 20243.32403.32403.30603.30603.3030600
Sep 6, 20243.12103.12103.12103.12103.11811,300
Sep 5, 20243.26003.26003.06003.06003.057219,400
Sep 4, 20243.22803.22803.22803.22803.225015,000
Sep 3, 20243.22803.22803.22803.22803.2250700
Aug 30, 20243.17603.17603.01003.15003.147113,100
Aug 29, 20243.12803.13003.12803.13003.12712,100
Aug 28, 20243.08503.11203.08503.11203.109228,500
Aug 27, 20243.12503.12503.12503.12503.12211,900
Aug 26, 20243.46403.46403.46403.46403.4608600
Aug 23, 20243.49003.49003.49003.49003.4868200
Aug 22, 20243.43003.43003.35003.35003.346920,100
Aug 21, 20243.55803.55803.55803.55803.554714,200
Aug 20, 20243.61803.61803.61803.61803.614747,500
Aug 19, 2024 0.004 Dividend
Aug 19, 20243.77003.77003.61803.61803.614746,400
Aug 16, 20243.68003.72003.68003.72003.712677,800
Aug 15, 20243.78503.78503.78503.78503.777552,200
Aug 14, 20243.73003.73003.73003.73003.7226111,700
Aug 13, 20243.69003.69003.61503.61503.607816,200
Aug 12, 20243.66603.66603.54003.54003.533035,000
Aug 9, 20243.66503.66503.66503.66503.65772,700
Aug 8, 20243.43003.43003.43003.43003.4232-
Aug 7, 20243.34003.59003.34003.43003.42324,000
Aug 6, 20243.28403.28403.28403.28403.27751,000
Aug 5, 20243.34003.34003.34003.34003.3334-
Aug 2, 20243.34003.34003.24103.34003.333414,700
Aug 1, 20243.29003.29003.29003.29003.2835-
Jul 31, 20243.12003.29003.12003.29003.28352,700
Jul 30, 20243.14003.14003.14003.14003.1338-
Jul 29, 20243.14003.14003.14003.14003.13383,600
Jul 26, 20243.21403.21403.21403.21403.2076-
Jul 25, 20243.21403.21403.21403.21403.20765,000
Jul 24, 20243.32003.32003.32003.32003.313410,200
Jul 23, 20243.50003.50003.42003.42003.413214,100
Jul 22, 20243.46003.46003.46003.46003.45312,500
Jul 19, 20243.33603.41803.33603.41803.41123,300
Jul 18, 20243.50003.50003.45003.45003.443114,400
Jul 17, 20243.68003.68003.68003.68003.67271,500
Jul 16, 20243.68003.68003.68003.68003.6727-
Jul 15, 20243.68003.68003.68003.68003.6727100
Jul 12, 20243.89003.89003.74003.74003.732627,900
Jul 11, 20243.80003.80003.80003.80003.7924400
Jul 10, 20243.77003.77003.77003.77003.7625-
Jul 9, 20243.46003.77003.46003.77003.7625500
Jul 8, 20243.42003.42003.42003.42003.4132-
Jul 5, 20243.50003.50003.42003.42003.413214,100
Jul 3, 20243.35403.35403.35403.35403.34738,200
Jul 2, 20243.20003.20003.20003.20003.1936-
Jul 1, 20243.32503.32503.20003.20003.1936500
Jun 28, 20243.33503.33503.33503.33503.3284-
Jun 27, 20243.38403.38403.33503.33503.32841,200
Jun 26, 20243.49003.49003.49003.49003.4831-
Jun 25, 20243.49003.49003.49003.49003.4831-
Jun 24, 20243.49003.49003.49003.49003.4831-
Jun 21, 20243.49003.49003.49003.49003.4831-
Jun 20, 20243.49003.49003.49003.49003.4831-
Jun 18, 20243.49003.49003.49003.49003.4831-
Jun 17, 20243.46003.49003.46003.49003.48313,400
Jun 14, 20243.41503.41503.41503.41503.4082200
Jun 13, 20243.48003.48003.48003.48003.4731600
Jun 12, 20243.45603.45603.45603.45603.449115,000
Jun 11, 20243.36003.36003.36003.36003.35333,300
Jun 10, 20243.55003.57203.36003.36003.35337,600
Jun 7, 20243.80603.80603.55003.55003.542925,100
Jun 6, 20243.82003.82003.82003.82003.8124-
Jun 5, 20243.82003.82003.82003.82003.812450,900
Jun 4, 20243.48003.48003.48003.48003.4731-
Jun 3, 20243.73003.73003.48003.48003.4731400
May 31, 20244.08004.08004.08004.08004.07191,000
May 30, 20244.26004.26004.26004.26004.2515-
May 29, 20244.26004.26004.26004.26004.251522,500
May 28, 20244.26004.26004.26004.26004.2515-
May 24, 20244.26004.26004.26004.26004.2515100
May 23, 20244.26004.26004.26004.26004.2515-
May 22, 20244.26004.26004.26004.26004.2515-
May 21, 20244.26004.26004.26004.26004.2515-
May 20, 20244.26004.26004.26004.26004.2515800
May 17, 20244.12004.21204.12004.21204.2036400
May 16, 20243.94004.10003.94004.10004.09181,000
May 15, 20244.01804.01803.89003.89003.88232,200
May 14, 20243.87803.87803.87803.87803.87032,200
May 13, 20243.83703.83703.83703.83703.8294-
May 10, 20243.83703.83703.83703.83703.829423,900
May 9, 20243.83703.83703.83703.83703.829422,100
May 8, 20243.78003.78003.78003.78003.7725-
May 7, 20244.00004.00003.78003.78003.7725500
May 6, 20244.00004.00004.00004.00003.9920900
May 3, 20244.26004.26004.26004.26004.2515-
May 2, 20244.26004.26004.26004.26004.2515-
May 1, 20244.26004.26004.26004.26004.2515-
Apr 30, 20244.26004.26004.26004.26004.2515-
Apr 29, 2024 0.003 Dividend
Apr 29, 20244.30204.30204.25404.26004.25154,300
Apr 26, 20244.18004.18004.18004.18004.16871,600
Apr 25, 20243.88003.88003.88003.88003.8695-
Apr 24, 20243.88003.88003.88003.88003.8695-
Apr 23, 20243.88003.88003.88003.88003.86955,800
Apr 22, 20243.88003.88003.88003.88003.8695300
Apr 19, 20243.98203.98203.98203.98203.9712200
Apr 18, 20243.87003.87003.87003.87003.8595-