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
2023-03-21	445.00	460.00	412.00	460.00	416.70	1,654
2023-03-17	440.00	460.00	440.00	460.00	416.70	21
2023-03-16	419.00	440.00	419.00	440.00	398.58	1,377
2023-03-15	419.00	440.00	419.00	440.00	398.58	1,987
2023-03-14	421.00	440.00	410.01	440.00	398.58	791
2023-03-13	421.00	429.00	410.01	429.00	388.61	13,784
2023-03-10	412.00	422.99	412.00	422.99	383.17	3,320
2023-03-09	415.00	415.00	415.00	415.00	375.93	0
2023-03-08	401.00	415.90	401.00	415.00	375.93	3,762
2023-03-07	409.00	409.03	400.02	408.90	370.41	881
2023-03-06	417.00	417.00	416.00	416.00	376.84	88
2023-03-03	400.00	423.00	400.00	416.00	376.84	104
2023-03-02	390.00	391.00	390.00	390.00	353.28	1,004
2023-03-01	369.00	383.43	351.00	380.00	344.23	2,370
2023-02-28	356.00	374.00	356.00	369.00	334.26	1,182
2023-02-27	330.00	349.00	330.00	349.00	316.14	318
2023-02-24	339.00	355.00	333.00	349.00	316.14	1,104
2023-02-23	350.00	350.00	333.00	344.00	311.62	22,329
2023-02-22	350.00	350.00	335.00	349.00	316.14	504
2023-02-21	365.00	365.00	346.00	355.00	321.58	675
2023-02-20	370.00	370.00	356.00	369.00	334.26	435
2023-02-17	356.00	374.00	356.00	374.00	338.79	354
2023-02-16	345.00	359.00	345.00	359.00	325.20	358
2023-02-15	355.00	355.00	355.00	355.00	321.58	0
2023-02-14	365.00	365.00	349.00	355.00	321.58	622
2023-02-13	366.01	366.01	347.70	347.70	314.97	1,212
2023-02-10	367.00	367.00	355.00	366.00	331.54	300
2023-02-09	374.00	374.00	349.60	367.00	332.45	184
2023-02-08	364.00	374.99	355.00	374.00	338.79	2,162
2023-02-07	360.00	365.00	350.00	352.00	318.86	30,323
2023-02-03	344.07	358.95	344.07	358.70	324.93	372
2023-02-02	327.96	343.00	327.96	343.00	310.71	70
2023-02-01	331.34	331.34	331.34	331.34	300.15	17
2023-01-31	331.34	331.34	331.34	331.34	300.15	65
2023-01-30	335.02	335.02	335.00	335.00	303.46	86
2023-01-27	336.01	336.01	336.01	336.01	304.38	0
2023-01-26	335.00	336.01	335.00	336.01	304.38	5,729
2023-01-25	335.01	341.25	335.01	341.25	309.12	44
2023-01-24	330.00	330.00	330.00	330.00	298.93	22
2023-01-23	330.12	334.00	330.12	334.00	302.56	36
2023-01-20	335.00	335.00	335.00	335.00	303.46	0
2023-01-19	335.00	335.00	335.00	335.00	303.46	5,709
2023-01-18	328.00	334.00	317.50	334.00	302.56	9,385
2023-01-17	327.97	334.00	315.60	330.00	298.93	2,352
2023-01-16	328.00	328.00	323.00	327.97	297.09	5,757
2023-01-13	325.66	329.97	325.00	326.00	295.31	1,445
2023-01-12	330.00	330.00	323.20	329.98	298.92	13,644
2023-01-11	320.00	323.00	320.00	323.00	292.59	2,554
2023-01-10	325.00	325.00	312.01	323.00	292.59	11,991
2023-01-09	327.97	330.00	324.99	324.99	294.40	17,207
2023-01-06	321.50	327.00	321.50	327.00	296.22	196
2023-01-05	330.00	334.00	321.50	334.00	302.56	253
2023-01-04	334.00	334.00	320.50	330.00	298.93	313
2023-01-03	321.50	330.00	315.00	320.50	290.33	264
2023-01-02	330.00	337.00	320.00	337.00	305.27	1,561
2022-12-30	314.00	350.00	313.00	350.00	317.05	14,358
2022-12-29	324.47	324.47	313.00	324.47	293.92	268
2022-12-28	324.47	324.47	324.47	324.47	293.92	0
2022-12-27	324.47	324.47	324.47	324.47	293.92	0
2022-12-26	324.45	324.47	310.50	324.47	293.92	1,439

← NewerPage 16 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.