Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,040.01 | 1,064.95 | 1,029.96 | 1,029.96 | 973.24 | 133,676 |
| 2024-08-21 | 1,055.25 | 1,055.50 | 1,040.00 | 1,040.00 | 982.73 | 118 |
| 2024-08-20 | 1,040.00 | 1,060.80 | 1,031.79 | 1,031.79 | 974.97 | 32,357 |
| 2024-08-19 | 998.00 | 1,045.39 | 998.00 | 1,031.00 | 974.22 | 15,136 |
| 2024-08-16 | 990.00 | 998.00 | 990.00 | 998.00 | 943.04 | 186 |
| 2024-08-15 | 984.30 | 998.00 | 984.30 | 992.00 | 937.37 | 2,578 |
| 2024-08-14 | 989.13 | 989.13 | 965.00 | 965.00 | 911.86 | 151 |
| 2024-08-13 | 949.00 | 995.00 | 949.00 | 982.36 | 928.26 | 2,473 |
| 2024-08-12 | 950.00 | 954.00 | 940.74 | 942.68 | 890.77 | 42,814 |
| 2024-08-09 | 939.95 | 953.99 | 930.81 | 953.96 | 901.43 | 235 |
| 2024-08-08 | 948.00 | 948.00 | 945.00 | 947.31 | 895.14 | 249 |
| 2024-08-07 | 953.89 | 960.00 | 945.00 | 950.00 | 897.68 | 246 |
| 2024-08-06 | 950.00 | 954.00 | 939.95 | 953.90 | 901.37 | 1,861 |
| 2024-08-05 | 965.00 | 965.00 | 934.82 | 945.00 | 892.96 | 1,363 |
| 2024-08-02 | 957.46 | 982.88 | 957.46 | 960.00 | 907.13 | 636 |
| 2024-08-01 | 983.13 | 984.00 | 965.06 | 983.89 | 929.71 | 154,913 |
| 2024-07-31 | 995.00 | 995.00 | 983.02 | 984.00 | 929.81 | 423 |
| 2024-07-30 | 994.00 | 995.00 | 970.00 | 982.00 | 927.92 | 66,841 |
| 2024-07-29 | 980.17 | 986.43 | 970.39 | 986.43 | 932.11 | 652 |
| 2024-07-26 | 971.28 | 979.62 | 964.95 | 978.86 | 924.95 | 726 |
| 2024-07-25 | 964.95 | 970.00 | 921.00 | 960.00 | 907.13 | 1,809 |
| 2024-07-24 | 965.00 | 970.00 | 965.00 | 970.00 | 916.58 | 639 |
| 2024-07-23 | 982.86 | 982.99 | 980.00 | 982.97 | 928.84 | 298 |
| 2024-07-22 | 969.00 | 970.00 | 968.95 | 970.00 | 916.58 | 1,498 |
| 2024-07-19 | 970.00 | 970.00 | 954.00 | 970.00 | 916.58 | 2,904 |
| 2024-07-18 | 969.95 | 977.20 | 963.00 | 977.20 | 923.39 | 1,264 |
| 2024-07-17 | 979.20 | 979.20 | 960.00 | 970.00 | 916.58 | 100,433 |
| 2024-07-16 | 962.00 | 981.19 | 956.01 | 960.00 | 907.13 | 480,504 |
| 2024-07-15 | 980.00 | 995.00 | 980.00 | 984.98 | 930.74 | 63 |
| 2024-07-12 | 962.00 | 962.00 | 953.01 | 961.95 | 908.98 | 216 |
| 2024-07-11 | 962.00 | 962.00 | 953.01 | 953.01 | 900.53 | 114 |
| 2024-07-10 | 964.00 | 964.00 | 940.00 | 963.00 | 909.97 | 35,390 |
| 2024-07-09 | 960.00 | 963.99 | 950.40 | 963.99 | 910.90 | 374 |
| 2024-07-08 | 970.00 | 970.00 | 960.00 | 960.00 | 907.13 | 402 |
| 2024-07-05 | 916.30 | 958.00 | 916.30 | 958.00 | 905.24 | 61 |
| 2024-07-04 | 935.00 | 935.00 | 935.00 | 935.00 | 883.51 | 0 |
| 2024-07-03 | 950.00 | 950.00 | 935.00 | 935.00 | 883.51 | 10,203 |
| 2024-07-02 | 944.99 | 944.99 | 935.00 | 940.00 | 888.23 | 10,710 |
| 2024-07-01 | 945.05 | 945.05 | 928.00 | 928.00 | 876.89 | 1,691 |
| 2024-06-28 | 920.00 | 930.00 | 900.00 | 930.00 | 878.78 | 2,612 |
| 2024-06-27 | 917.18 | 920.00 | 915.00 | 915.00 | 864.61 | 582 |
| 2024-06-26 | 915.00 | 930.00 | 906.02 | 920.00 | 869.34 | 1,106 |
| 2024-06-25 | 912.00 | 950.00 | 890.00 | 914.99 | 864.60 | 14,864 |
| 2024-06-24 | 875.00 | 900.00 | 869.95 | 893.53 | 844.32 | 6,694 |
| 2024-06-21 | 850.00 | 882.50 | 850.00 | 880.00 | 831.54 | 27,789 |
| 2024-06-20 | 850.00 | 850.00 | 845.00 | 850.00 | 803.19 | 6,533 |
| 2024-06-19 | 834.88 | 850.00 | 834.88 | 849.00 | 802.25 | 2,559 |
| 2024-06-18 | 840.00 | 850.00 | 815.03 | 845.00 | 798.47 | 5,605 |
| 2024-06-17 | 840.00 | 849.98 | 839.99 | 840.00 | 793.74 | 5,834 |
| 2024-06-14 | 849.99 | 849.99 | 815.00 | 840.00 | 793.74 | 3,038 |
| 2024-06-13 | 830.78 | 870.00 | 830.78 | 837.00 | 790.91 | 319 |
| 2024-06-12 | 843.00 | 843.00 | 825.00 | 835.00 | 789.02 | 690 |
| 2024-06-11 | 850.00 | 870.00 | 830.00 | 840.00 | 793.74 | 10,785 |
| 2024-06-10 | 850.00 | 850.05 | 845.00 | 850.00 | 803.19 | 11,748 |
| 2024-06-07 | 870.00 | 891.37 | 850.01 | 850.05 | 803.24 | 2,797 |
| 2024-06-06 | 875.00 | 875.00 | 868.26 | 875.00 | 826.81 | 222 |
| 2024-06-05 | 853.48 | 875.00 | 850.00 | 870.00 | 822.09 | 426 |
| 2024-06-04 | 850.00 | 875.00 | 850.00 | 866.48 | 818.76 | 7,028 |
| 2024-06-03 | 875.00 | 875.00 | 830.00 | 850.00 | 803.19 | 55,905 |
| 2024-05-31 | 870.00 | 875.00 | 870.00 | 875.00 | 826.81 | 2,471 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 14.3000 MXN |
| 2025-04-25 | 14.3000 MXN |
| 2024-04-26 | 13.0000 MXN |
| 2023-03-27 | 11.3000 MXN |
| 2022-04-22 | 10.2000 MXN |
| 2021-04-30 | 9.5000 MXN |
| 2020-05-04 | 3.1000 MXN |
| 2019-05-03 | 2.9000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.