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
2023-06-16	475.00	475.01	470.00	470.00	436.48	421,702
2023-06-15	485.00	485.00	484.00	484.00	449.48	37
2023-06-14	484.00	492.50	484.00	492.50	457.37	71
2023-06-13	487.00	494.50	484.00	494.50	459.23	51
2023-06-12	489.99	494.50	489.99	494.50	459.23	25
2023-06-09	497.00	497.00	480.00	495.50	460.16	63
2023-06-08	497.50	497.50	497.50	497.50	462.01	70
2023-06-07	499.50	500.00	460.00	498.00	462.48	10,756
2023-06-06	496.00	500.00	496.00	499.50	463.87	1,054
2023-06-05	494.00	510.00	489.00	490.00	455.05	1,276
2023-06-02	479.90	500.00	475.00	500.00	464.34	4,369
2023-06-01	486.13	486.13	483.20	483.20	448.73	30
2023-05-31	480.00	500.00	480.00	491.00	455.98	766
2023-05-30	472.00	492.00	472.00	492.00	456.91	45
2023-05-29	478.75	500.00	478.75	486.00	451.33	257
2023-05-26	485.00	485.00	480.00	480.00	445.76	29
2023-05-25	500.00	500.00	489.02	489.02	454.14	69
2023-05-24	505.10	505.10	505.10	505.10	469.07	5
2023-05-23	510.00	510.00	510.00	510.00	473.62	1,191
2023-05-22	524.79	524.79	510.00	510.00	473.62	3,066
2023-05-19	514.50	514.50	514.50	514.50	477.80	0
2023-05-18	510.00	515.00	510.00	514.50	477.80	21,528
2023-05-17	515.00	515.00	515.00	515.00	478.27	25
2023-05-16	518.50	518.50	518.50	518.50	481.52	14
2023-05-15	520.00	530.00	518.56	518.56	481.57	2,246
2023-05-12	520.00	520.00	520.00	520.00	482.91	54
2023-05-11	519.99	519.99	519.99	519.99	482.90	19
2023-05-10	520.00	520.00	519.99	519.99	482.90	229
2023-05-09	520.00	520.00	520.00	520.00	482.91	62
2023-05-08	526.00	526.00	520.00	520.00	482.91	122
2023-05-05	500.00	512.00	500.00	512.00	475.48	1,046
2023-05-04	498.00	498.00	498.00	498.00	462.48	82
2023-05-03	470.00	484.00	470.00	484.00	449.48	99
2023-05-02	471.00	478.56	471.00	478.56	444.43	269
2023-04-28	472.94	480.00	472.94	480.00	445.76	1,544
2023-04-27	469.99	474.99	469.00	474.99	441.11	315
2023-04-26	475.00	475.00	475.00	475.00	441.12	0
2023-04-25	475.00	475.00	475.00	475.00	441.12	0
2023-04-24	473.80	476.00	461.00	475.00	441.12	1,374
2023-04-21	460.00	460.00	460.00	460.00	427.19	17,924
2023-04-20	479.49	479.49	469.99	469.99	436.47	21
2023-04-19	469.99	469.99	469.99	469.99	436.47	6
2023-04-18	459.01	459.01	459.01	459.01	426.27	0
2023-04-17	469.00	469.99	459.01	459.01	426.27	110
2023-04-14	468.00	468.00	446.00	459.00	426.26	927
2023-04-13	478.00	479.40	467.50	467.50	434.15	758
2023-04-12	480.00	480.00	466.50	478.00	443.91	2,339
2023-04-11	475.00	479.00	465.20	478.00	443.91	659
2023-04-10	479.99	479.99	479.99	479.99	445.75	78
2023-04-05	479.99	480.00	479.00	480.00	445.76	921
2023-04-04	480.00	480.00	480.00	480.00	445.76	0
2023-04-03	480.00	480.00	480.00	480.00	445.76	25
2023-03-31	479.99	480.00	460.00	480.00	445.76	141
2023-03-30	472.90	480.00	460.01	479.99	445.75	253
2023-03-29	462.00	480.00	460.00	480.00	445.76	5,916
2023-03-28	460.00	469.99	460.00	462.00	429.05	2,527
2023-03-27	462.00	469.00	460.00	460.00	427.19	50
2023-03-24	459.04	461.00	455.00	459.99	416.69	254
2023-03-23	460.00	469.90	459.04	469.90	425.66	4,015
2023-03-22	455.00	460.00	430.05	460.00	416.70	2,153

← NewerPage 15 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.