BMV · FHIPO14 · stock
Fideicomiso Irrevocable F/2061 FHipo (FHIPO14) stock price history
Every BMV trading session of Fideicomiso Irrevocable F/2061 FHipo from Dec 9, 2014 to Nov 12, 2026: 2,916 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FHIPO14 adjusted close, 2014 to 2026
- MX$14.86
- All time high, 2026
- MX$14.90
- 52 week high, MX$12.15 low
- 2,916
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FHIPO14 key facts
- Fideicomiso Irrevocable F/2061 FHipo (FHIPO14) closed at MX$14.80 on Nov 12, 2026 on BMV.
- FHIPO14's all time high close is MX$14.86, set on May 20, 2026; its all time low close is MX$6.46 on Dec 3, 2018.
- FHIPO14's 52 week range is MX$12.15 to MX$14.90.
- FHIPO14 returned +19.5% over the year to Nov 12, 2026 and +16.5% over five years.
- Over ten years FHIPO14 returned +27%, +2.4% a year compounded.
- FHIPO14's deepest drawdown was -49.2% from Oct 20, 2016 to Dec 3, 2018.
- DataCedar holds 2,916 daily sessions of FHIPO14 history from Dec 9, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FHIPO14 price chart, 2014 to 2026
FHIPO14 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | +8.8% |
| 6 months | +3.6% |
| Year to date | +14.2% |
| 1 year | +19.5% |
| 3 years | +14.9% |
| 5 years | +16.5% |
| 10 years | +26.6% |
| Since Dec 9, 2014 | +48.2% |
| Compound annual growth, 11.9 years | +3.4% |
FHIPO14 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$14.86 on May 20, 2026
- All time low close
- MX$6.46 on Dec 3, 2018
- 52 week high
- MX$14.90 on Nov 10, 2026
- 52 week low
- MX$12.15 on Nov 14, 2025
- Deepest drawdown
- -49.2% from Oct 20, 2016 to Dec 3, 2018, recovered Oct 1, 2021
- Best single session
- +14.3% on May 29, 2020
- Worst single session
- -15.6% on Mar 3, 2025
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +39%
- Worst calendar year
- 2018, -25%
FHIPO14 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 9, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$13.01 | MX$14.90 | MX$12.60 | MX$14.80 | +14.6% | 2.1M | 213 |
| 2025 | MX$13.45 | MX$13.94 | MX$7.23 | MX$12.92 | -3.9% | 45.2M | 251 |
| 2024 | MX$12.01 | MX$14.05 | MX$11.99 | MX$13.45 | +11.8% | 16.1M | 247 |
| 2023 | MX$11.91 | MX$13.27 | MX$11.24 | MX$12.03 | +1.0% | 10.5M | 250 |
| 2022 | MX$12.35 | MX$12.60 | MX$10.97 | MX$11.91 | -3.6% | 16M | 236 |
| 2021 | MX$11.86 | MX$13.09 | MX$10.80 | MX$12.35 | +4.2% | 27.9M | 200 |
| 2020 | MX$10.22 | MX$11.86 | MX$7.43 | MX$11.86 | +16.1% | 64.2M | 248 |
| 2019 | MX$7.29 | MX$11.21 | MX$6.60 | MX$10.22 | +39.0% | 160.5M | 251 |
| 2018 | MX$10.00 | MX$10.47 | MX$6.28 | MX$7.35 | -25.3% | 199.1M | 251 |
| 2017 | MX$11.09 | MX$11.91 | MX$9.16 | MX$9.84 | -11.3% | 349.2M | 251 |
| 2016 | MX$10.99 | MX$13.10 | MX$10.54 | MX$11.09 | +0.8% | 197.8M | 252 |
| 2015 | MX$10.27 | MX$11.73 | MX$10.11 | MX$11.00 | +8.5% | 120.1M | 251 |
| 2014 | MX$10.23 | MX$10.27 | MX$9.66 | MX$10.14 | n/a | 2.9M | 15 |
FHIPO14 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$14.80 | +3.5% |
| October 2026 | MX$14.30 | +0.7% |
| September 2026 | MX$14.20 | -2.0% |
| August 2026 | MX$14.49 | +4.5% |
| July 2026 | MX$13.87 | +2.3% |
| June 2026 | MX$13.56 | -4.1% |
| May 2026 | MX$14.14 | -0.9% |
| April 2026 | MX$14.28 | +6.2% |
| March 2026 | MX$13.44 | +1.5% |
| February 2026 | MX$13.24 | +0.6% |
| January 2026 | MX$13.17 | +1.9% |
| December 2025 | MX$12.92 | +0.4% |
About the FHIPO14 data
Daily bars. 2,916 sessions from Dec 9, 2014 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AFHIPO14/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
- FDXF FedEx Freight Holding Company, Inc.
- FEMSAUB Fomento Económico Mexicano, S.A.B. de C.V.
- FEMSAUBD Fomento Económico Mexicano, S.A.B. de C.V.
- FEXI21 México Infrastructure Partners F1 S.A.P.I. de C.V.
- FIBRAHD15 Fideicomiso Irrevocable No. F/1523
- FIBRAMQ12 FIBRA Macquarie México
- FIBRAPL14 FIBRA Prologis
- FICO1 Fair Isaac Corporation
Common questions
FHIPO14 share price history
