Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 870.00 | 870.00 | 869.76 | 869.76 | 821.86 | 168 |
| 2024-05-29 | 860.00 | 870.00 | 859.99 | 869.00 | 821.14 | 356 |
| 2024-05-28 | 860.00 | 860.00 | 859.99 | 859.99 | 812.63 | 756 |
| 2024-05-27 | 860.00 | 860.00 | 859.99 | 860.00 | 812.64 | 2,114 |
| 2024-05-24 | 860.00 | 860.00 | 859.99 | 860.00 | 812.64 | 2,796 |
| 2024-05-23 | 870.00 | 870.00 | 850.00 | 870.00 | 822.09 | 2,584 |
| 2024-05-22 | 875.00 | 875.00 | 842.00 | 856.95 | 809.76 | 1,208 |
| 2024-05-21 | 875.00 | 875.00 | 869.95 | 875.00 | 826.81 | 1,389 |
| 2024-05-20 | 875.50 | 893.01 | 875.00 | 881.85 | 833.29 | 2,168 |
| 2024-05-17 | 824.00 | 850.00 | 824.00 | 850.00 | 803.19 | 1,868 |
| 2024-05-16 | 804.00 | 821.00 | 804.00 | 821.00 | 775.79 | 231 |
| 2024-05-15 | 809.00 | 820.00 | 799.30 | 800.00 | 755.94 | 6,296 |
| 2024-05-14 | 800.00 | 810.00 | 793.10 | 810.00 | 765.39 | 119,606 |
| 2024-05-13 | 815.95 | 815.95 | 775.00 | 800.00 | 755.94 | 5,063 |
| 2024-05-10 | 798.00 | 800.00 | 798.00 | 800.00 | 755.94 | 463 |
| 2024-05-09 | 810.00 | 810.00 | 799.90 | 800.00 | 755.94 | 920 |
| 2024-05-08 | 803.60 | 810.00 | 798.05 | 800.00 | 755.94 | 16,267 |
| 2024-05-07 | 795.00 | 820.00 | 790.00 | 820.00 | 774.84 | 668 |
| 2024-05-06 | 812.14 | 830.00 | 790.00 | 799.00 | 755.00 | 496,107 |
| 2024-05-03 | 800.00 | 800.00 | 790.00 | 798.00 | 754.05 | 38,196 |
| 2024-05-02 | 768.00 | 790.90 | 768.00 | 790.86 | 747.31 | 122 |
| 2024-04-30 | 767.99 | 768.00 | 761.20 | 768.00 | 725.71 | 230 |
| 2024-04-29 | 770.00 | 770.00 | 762.00 | 768.00 | 725.71 | 5,008 |
| 2024-04-26 | 760.00 | 761.45 | 759.90 | 760.95 | 719.04 | 3,115 |
| 2024-04-25 | 765.00 | 770.00 | 754.00 | 755.60 | 701.70 | 10,198 |
| 2024-04-24 | 799.90 | 799.90 | 751.30 | 751.30 | 697.71 | 523 |
| 2024-04-23 | 750.00 | 764.63 | 750.00 | 764.63 | 710.09 | 155 |
| 2024-04-22 | 752.00 | 752.00 | 736.53 | 736.53 | 683.99 | 5,874 |
| 2024-04-19 | 772.50 | 772.50 | 750.00 | 750.00 | 696.50 | 5,639 |
| 2024-04-18 | 740.21 | 750.00 | 731.00 | 750.00 | 696.50 | 156,261 |
| 2024-04-17 | 740.00 | 750.00 | 740.00 | 750.00 | 696.50 | 1,110 |
| 2024-04-16 | 736.05 | 746.25 | 721.01 | 740.00 | 687.22 | 10,972 |
| 2024-04-15 | 750.00 | 750.00 | 736.00 | 749.82 | 696.34 | 1,114 |
| 2024-04-12 | 725.03 | 750.00 | 721.00 | 750.00 | 696.50 | 9,664 |
| 2024-04-11 | 716.00 | 722.99 | 716.00 | 721.00 | 669.57 | 561 |
| 2024-04-10 | 716.00 | 716.00 | 716.00 | 716.00 | 664.93 | 0 |
| 2024-04-09 | 713.90 | 716.00 | 713.90 | 716.00 | 664.93 | 58 |
| 2024-04-08 | 719.90 | 719.90 | 713.90 | 713.90 | 662.98 | 18 |
| 2024-04-05 | 700.00 | 719.99 | 700.00 | 700.00 | 650.07 | 414 |
| 2024-04-04 | 712.72 | 713.98 | 699.99 | 699.99 | 650.06 | 3,272 |
| 2024-04-03 | 700.50 | 720.00 | 699.00 | 699.00 | 649.14 | 657 |
| 2024-04-02 | 684.15 | 700.00 | 674.61 | 700.00 | 650.07 | 15,097 |
| 2024-04-01 | 685.00 | 685.00 | 685.00 | 685.00 | 636.14 | 10 |
| 2024-03-27 | 665.72 | 675.00 | 665.72 | 675.00 | 626.85 | 318 |
| 2024-03-26 | 650.00 | 664.20 | 650.00 | 664.20 | 616.82 | 292 |
| 2024-03-25 | 655.00 | 660.00 | 641.17 | 641.17 | 595.44 | 4,749 |
| 2024-03-22 | 655.00 | 655.00 | 648.00 | 648.00 | 601.78 | 4,824 |
| 2024-03-21 | 637.50 | 680.00 | 637.50 | 647.05 | 600.90 | 21,723 |
| 2024-03-20 | 629.99 | 637.50 | 629.99 | 637.50 | 592.03 | 26,100 |
| 2024-03-19 | 627.61 | 630.00 | 627.61 | 630.00 | 585.06 | 8,846 |
| 2024-03-15 | 630.00 | 630.00 | 625.00 | 625.00 | 580.42 | 1,489 |
| 2024-03-14 | 620.00 | 637.50 | 610.00 | 637.50 | 592.03 | 20,080 |
| 2024-03-13 | 620.00 | 620.00 | 619.99 | 620.00 | 575.78 | 11,165 |
| 2024-03-12 | 610.00 | 610.00 | 610.00 | 610.00 | 566.49 | 1,943 |
| 2024-03-11 | 620.00 | 620.00 | 605.00 | 610.00 | 566.49 | 79,485 |
| 2024-03-08 | 610.00 | 620.00 | 601.00 | 620.00 | 575.78 | 7,867 |
| 2024-03-07 | 601.00 | 610.00 | 601.00 | 610.00 | 566.49 | 1,041 |
| 2024-03-06 | 600.00 | 600.00 | 600.00 | 600.00 | 557.20 | 0 |
| 2024-03-05 | 630.60 | 630.60 | 600.00 | 600.00 | 557.20 | 566 |
| 2024-03-04 | 625.00 | 630.00 | 615.01 | 615.01 | 571.14 | 5,325 |
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.