Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 650.00 | 650.00 | 630.00 | 639.83 | 594.19 | 2,069 |
| 2024-02-29 | 630.00 | 649.00 | 620.00 | 620.00 | 575.78 | 8,497 |
| 2024-02-28 | 665.01 | 665.01 | 630.00 | 635.00 | 589.71 | 3,729 |
| 2024-02-27 | 610.00 | 661.12 | 600.00 | 661.12 | 613.96 | 2,070 |
| 2024-02-26 | 610.00 | 610.01 | 610.00 | 610.01 | 566.50 | 9,976 |
| 2024-02-23 | 610.01 | 610.01 | 610.01 | 610.01 | 566.50 | 5 |
| 2024-02-22 | 600.00 | 610.00 | 595.00 | 600.00 | 557.20 | 542 |
| 2024-02-21 | 589.99 | 600.00 | 589.99 | 600.00 | 557.20 | 124 |
| 2024-02-20 | 590.00 | 590.00 | 586.00 | 589.99 | 547.91 | 908 |
| 2024-02-19 | 575.00 | 575.00 | 575.00 | 575.00 | 533.99 | 0 |
| 2024-02-16 | 589.98 | 589.98 | 575.00 | 575.00 | 533.99 | 18 |
| 2024-02-15 | 570.00 | 589.99 | 555.00 | 578.00 | 536.77 | 2,255 |
| 2024-02-14 | 555.00 | 560.00 | 555.00 | 555.00 | 515.41 | 44,884 |
| 2024-02-13 | 572.00 | 572.00 | 560.00 | 560.00 | 520.06 | 4,831 |
| 2024-02-12 | 590.00 | 590.00 | 560.00 | 560.00 | 520.06 | 932 |
| 2024-02-09 | 560.01 | 567.99 | 560.01 | 567.99 | 527.48 | 340 |
| 2024-02-08 | 568.10 | 568.10 | 540.00 | 568.00 | 527.49 | 50,624 |
| 2024-02-07 | 578.50 | 578.50 | 568.01 | 568.10 | 527.58 | 591 |
| 2024-02-06 | 580.00 | 580.00 | 579.98 | 579.98 | 538.61 | 1,023 |
| 2024-02-02 | 594.00 | 594.00 | 594.00 | 594.00 | 551.63 | 0 |
| 2024-02-01 | 529.00 | 594.00 | 529.00 | 594.00 | 551.63 | 110 |
| 2024-01-31 | 529.00 | 545.00 | 519.20 | 540.00 | 501.48 | 3,544 |
| 2024-01-30 | 530.00 | 530.00 | 524.52 | 530.00 | 492.20 | 535 |
| 2024-01-29 | 525.62 | 529.94 | 525.62 | 529.94 | 492.14 | 501 |
| 2024-01-26 | 528.90 | 529.00 | 510.80 | 528.90 | 491.17 | 3,210 |
| 2024-01-25 | 510.01 | 529.00 | 500.03 | 528.90 | 491.17 | 84,924 |
| 2024-01-24 | 513.59 | 530.01 | 501.04 | 510.00 | 473.62 | 8,314 |
| 2024-01-23 | 506.01 | 530.00 | 506.01 | 510.00 | 473.62 | 18,535 |
| 2024-01-22 | 506.00 | 510.00 | 505.01 | 509.99 | 473.61 | 7,493 |
| 2024-01-19 | 514.00 | 514.00 | 510.00 | 510.00 | 473.62 | 2,057 |
| 2024-01-18 | 530.00 | 530.00 | 511.00 | 513.99 | 477.33 | 2,226 |
| 2024-01-17 | 515.00 | 516.27 | 514.00 | 515.00 | 478.27 | 7,060 |
| 2024-01-16 | 519.00 | 519.00 | 511.01 | 515.00 | 478.27 | 470 |
| 2024-01-15 | 529.99 | 529.99 | 519.01 | 519.01 | 481.99 | 5,077 |
| 2024-01-12 | 519.47 | 524.00 | 511.01 | 518.00 | 481.05 | 9,084 |
| 2024-01-11 | 511.01 | 529.95 | 511.01 | 524.00 | 486.62 | 11,118 |
| 2024-01-10 | 519.99 | 520.00 | 511.01 | 520.00 | 482.91 | 23,037 |
| 2024-01-09 | 519.99 | 520.00 | 519.99 | 519.99 | 482.90 | 2,582 |
| 2024-01-08 | 519.99 | 519.99 | 519.99 | 519.99 | 482.90 | 225 |
| 2024-01-05 | 519.98 | 520.00 | 519.98 | 520.00 | 482.91 | 3,029 |
| 2024-01-04 | 510.00 | 510.00 | 510.00 | 510.00 | 473.62 | 14 |
| 2024-01-03 | 506.00 | 519.99 | 506.00 | 510.00 | 473.62 | 128 |
| 2024-01-02 | 500.00 | 505.02 | 500.00 | 505.02 | 469.00 | 120 |
| 2023-12-29 | 500.00 | 500.00 | 500.00 | 500.00 | 464.34 | 12 |
| 2023-12-28 | 500.00 | 500.00 | 500.00 | 500.00 | 464.34 | 1,942 |
| 2023-12-27 | 500.00 | 500.00 | 500.00 | 500.00 | 464.34 | 28 |
| 2023-12-26 | 500.00 | 500.00 | 481.01 | 500.00 | 464.34 | 981 |
| 2023-12-22 | 500.00 | 500.00 | 500.00 | 500.00 | 464.34 | 2,638 |
| 2023-12-21 | 500.00 | 500.00 | 500.00 | 500.00 | 464.34 | 0 |
| 2023-12-20 | 485.00 | 500.00 | 485.00 | 500.00 | 464.34 | 15,956 |
| 2023-12-19 | 497.00 | 497.00 | 480.00 | 480.00 | 445.76 | 38,098 |
| 2023-12-18 | 490.00 | 497.00 | 490.00 | 497.00 | 461.55 | 11,314 |
| 2023-12-15 | 489.00 | 496.93 | 489.00 | 496.93 | 461.49 | 1,382 |
| 2023-12-14 | 489.00 | 489.00 | 489.00 | 489.00 | 454.12 | 5 |
| 2023-12-13 | 480.00 | 480.00 | 480.00 | 480.00 | 445.76 | 474 |
| 2023-12-11 | 475.00 | 480.00 | 475.00 | 480.00 | 445.76 | 21,112 |
| 2023-12-08 | 479.98 | 479.98 | 479.98 | 479.98 | 445.74 | 10 |
| 2023-12-07 | 474.00 | 476.59 | 474.00 | 476.59 | 442.60 | 30 |
| 2023-12-06 | 473.00 | 480.00 | 460.01 | 480.00 | 445.76 | 156 |
| 2023-12-05 | 475.00 | 479.98 | 460.00 | 479.98 | 445.74 | 19,490 |
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.