Corporativo Fragua S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	475.00	480.00	475.00	480.00	445.76	570
2023-09-07	482.84	482.84	473.39	480.00	445.76	126
2023-09-06	477.40	477.41	455.00	473.38	439.61	992
2023-09-05	491.00	491.00	491.00	491.00	455.98	7
2023-09-04	491.00	491.00	475.00	491.00	455.98	33
2023-09-01	491.00	491.00	491.00	491.00	455.98	34
2023-08-31	484.00	500.00	484.00	500.00	464.34	575
2023-08-30	484.00	484.00	484.00	484.00	449.48	1,199
2023-08-29	483.00	485.00	483.00	485.00	450.41	5,186
2023-08-28	484.21	485.00	475.10	485.00	450.41	120
2023-08-25	479.70	479.70	479.70	479.70	445.48	9
2023-08-24	461.00	479.99	455.00	479.99	445.75	11,408
2023-08-23	489.99	489.99	485.00	485.00	450.41	4,422
2023-08-22	485.00	491.00	485.00	491.00	455.98	3,695
2023-08-21	488.50	489.99	485.00	485.00	450.41	1,251
2023-08-18	480.05	487.50	480.05	485.00	450.41	14,769
2023-08-17	482.00	485.00	480.00	480.00	445.76	1,754
2023-08-16	474.00	474.00	474.00	474.00	440.19	76
2023-08-15	465.00	465.00	465.00	465.00	431.83	36
2023-08-14	463.00	463.00	463.00	463.00	429.98	10
2023-08-11	460.00	460.00	460.00	460.00	427.19	211
2023-08-10	455.00	455.00	455.00	455.00	422.55	510
2023-08-09	445.01	445.01	445.01	445.01	413.27	26
2023-08-08	460.00	460.00	440.50	440.50	409.08	3,524
2023-08-07	456.00	456.00	456.00	456.00	423.47	17
2023-08-04	455.01	455.01	455.01	455.01	422.56	0
2023-08-03	455.01	455.01	455.01	455.01	422.56	39
2023-08-02	455.00	455.00	455.00	455.00	422.55	0
2023-08-01	455.00	455.00	455.00	455.00	422.55	14
2023-07-31	470.00	472.00	461.00	461.00	428.12	248
2023-07-28	469.00	471.99	469.00	470.00	436.48	282
2023-07-27	455.00	469.00	455.00	469.00	435.55	71
2023-07-26	464.00	464.00	464.00	464.00	430.90	0
2023-07-25	464.00	464.00	464.00	464.00	430.90	8
2023-07-24	470.00	470.00	455.00	455.50	423.01	1,130
2023-07-21	461.00	461.00	461.00	461.00	428.12	16
2023-07-20	470.00	470.00	470.00	470.00	436.48	72
2023-07-19	461.00	461.50	455.00	455.00	422.55	11,495
2023-07-18	470.00	470.00	461.00	470.00	436.48	1,505
2023-07-17	467.00	468.00	466.69	468.00	434.62	271
2023-07-14	465.00	465.00	465.00	465.00	431.83	0
2023-07-13	460.00	465.00	440.01	465.00	431.83	163
2023-07-12	460.00	465.00	460.00	465.00	431.83	50,107
2023-07-11	465.50	465.50	445.00	465.00	431.83	5,221
2023-07-10	460.00	473.40	460.00	473.40	439.63	56
2023-07-07	471.00	471.00	471.00	471.00	437.40	27
2023-07-06	469.90	471.00	460.00	471.00	437.40	223
2023-07-05	470.00	470.00	469.89	470.00	436.48	352
2023-07-04	469.50	476.00	462.50	476.00	442.05	1,155
2023-07-03	478.98	478.98	460.00	478.00	443.91	446
2023-06-30	462.50	478.99	462.50	478.99	444.82	877
2023-06-29	463.00	471.01	462.00	471.01	437.41	303
2023-06-28	465.79	469.00	464.00	469.00	435.55	165
2023-06-27	469.90	469.90	469.90	469.90	436.38	17
2023-06-26	464.15	476.00	464.15	476.00	442.05	138
2023-06-23	465.00	465.00	460.00	464.15	431.04	666
2023-06-22	461.50	461.50	461.50	461.50	428.58	0
2023-06-21	461.50	461.50	461.50	461.50	428.58	0
2023-06-20	453.31	462.00	453.31	461.50	428.58	653
2023-06-19	480.00	480.00	440.00	460.00	427.19	26,081

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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.