Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 324.45 | 324.45 | 310.50 | 324.45 | 293.91 | 795 |
| 2022-12-22 | 320.00 | 320.00 | 320.00 | 320.00 | 289.87 | 0 |
| 2022-12-21 | 320.00 | 324.69 | 310.50 | 320.00 | 289.87 | 16,129 |
| 2022-12-20 | 312.90 | 324.29 | 308.01 | 323.00 | 292.59 | 286 |
| 2022-12-19 | 324.68 | 324.68 | 308.50 | 323.90 | 293.41 | 540 |
| 2022-12-16 | 324.00 | 324.69 | 324.00 | 324.69 | 294.12 | 27,506 |
| 2022-12-15 | 323.00 | 324.00 | 307.50 | 324.00 | 293.50 | 449 |
| 2022-12-14 | 320.00 | 320.00 | 320.00 | 320.00 | 289.87 | 0 |
| 2022-12-13 | 310.50 | 323.00 | 310.50 | 320.00 | 289.87 | 1,175 |
| 2022-12-09 | 303.20 | 324.80 | 303.20 | 316.00 | 286.25 | 50,734 |
| 2022-12-08 | 320.00 | 320.50 | 313.60 | 319.00 | 288.97 | 49,477 |
| 2022-12-07 | 306.02 | 323.00 | 303.00 | 323.00 | 292.59 | 8,676 |
| 2022-12-06 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 22 |
| 2022-12-05 | 317.00 | 317.00 | 305.00 | 305.00 | 276.29 | 3,612 |
| 2022-12-02 | 315.00 | 317.00 | 306.00 | 317.00 | 287.16 | 2,399 |
| 2022-12-01 | 325.00 | 325.00 | 317.00 | 317.00 | 287.16 | 3,754 |
| 2022-11-30 | 324.00 | 324.98 | 324.00 | 324.98 | 294.39 | 5,998 |
| 2022-11-29 | 320.00 | 324.00 | 320.00 | 324.00 | 293.50 | 129 |
| 2022-11-28 | 325.00 | 325.00 | 325.00 | 325.00 | 294.40 | 0 |
| 2022-11-25 | 325.00 | 325.00 | 325.00 | 325.00 | 294.40 | 0 |
| 2022-11-24 | 320.00 | 325.00 | 320.00 | 325.00 | 294.40 | 1,201 |
| 2022-11-23 | 325.00 | 325.00 | 325.00 | 325.00 | 294.40 | 0 |
| 2022-11-22 | 326.96 | 326.96 | 325.00 | 325.00 | 294.40 | 77 |
| 2022-11-18 | 325.00 | 325.00 | 319.00 | 325.00 | 294.40 | 654 |
| 2022-11-17 | 325.00 | 325.00 | 325.00 | 325.00 | 294.40 | 0 |
| 2022-11-16 | 321.00 | 325.00 | 320.00 | 325.00 | 294.40 | 189 |
| 2022-11-15 | 326.91 | 326.91 | 326.91 | 326.91 | 296.13 | 0 |
| 2022-11-14 | 322.00 | 326.91 | 322.00 | 326.91 | 296.13 | 1,549 |
| 2022-11-11 | 319.00 | 325.50 | 319.00 | 325.50 | 294.86 | 20 |
| 2022-11-10 | 318.00 | 318.00 | 316.00 | 318.00 | 288.06 | 13,947 |
| 2022-11-09 | 315.00 | 315.00 | 313.00 | 313.00 | 283.53 | 15,020 |
| 2022-11-08 | 315.00 | 315.00 | 313.00 | 313.00 | 283.53 | 31,131 |
| 2022-11-07 | 328.00 | 328.00 | 328.00 | 328.00 | 297.12 | 0 |
| 2022-11-04 | 329.00 | 329.00 | 328.00 | 328.00 | 297.12 | 2,843 |
| 2022-11-03 | 328.92 | 328.92 | 328.92 | 328.92 | 297.96 | 38 |
| 2022-11-01 | 328.92 | 328.92 | 320.00 | 328.92 | 297.96 | 329 |
| 2022-10-31 | 320.00 | 325.00 | 313.00 | 313.00 | 283.53 | 10,995 |
| 2022-10-28 | 313.00 | 313.00 | 307.00 | 313.00 | 283.53 | 1,143 |
| 2022-10-27 | 318.99 | 318.99 | 313.00 | 313.00 | 283.53 | 1,051 |
| 2022-10-26 | 317.98 | 317.98 | 317.05 | 317.05 | 287.20 | 1,016 |
| 2022-10-25 | 307.50 | 317.98 | 307.50 | 317.98 | 288.04 | 7,488 |
| 2022-10-24 | 317.00 | 317.00 | 315.00 | 315.00 | 285.35 | 511 |
| 2022-10-21 | 313.60 | 315.00 | 313.60 | 315.00 | 285.35 | 30 |
| 2022-10-20 | 312.12 | 313.55 | 312.12 | 313.55 | 284.03 | 48 |
| 2022-10-19 | 312.12 | 312.12 | 312.12 | 312.12 | 282.74 | 8 |
| 2022-10-18 | 310.00 | 310.00 | 295.01 | 306.00 | 277.19 | 306,437 |
| 2022-10-17 | 320.00 | 320.00 | 307.00 | 310.00 | 280.82 | 10,132 |
| 2022-10-14 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 0 |
| 2022-10-13 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 1,988 |
| 2022-10-12 | 320.00 | 320.00 | 320.00 | 320.00 | 289.87 | 5 |
| 2022-10-11 | 312.00 | 317.23 | 311.00 | 317.23 | 287.37 | 61 |
| 2022-10-10 | 320.02 | 320.02 | 320.02 | 320.02 | 289.89 | 0 |
| 2022-10-07 | 320.02 | 320.02 | 320.02 | 320.02 | 289.89 | 22 |
| 2022-10-06 | 320.02 | 320.02 | 320.02 | 320.02 | 289.89 | 10,000 |
| 2022-10-05 | 320.00 | 320.01 | 320.00 | 320.01 | 289.88 | 1,507 |
| 2022-10-04 | 330.20 | 331.99 | 320.00 | 331.99 | 300.74 | 8,856 |
| 2022-10-03 | 323.50 | 329.00 | 323.50 | 329.00 | 298.03 | 151 |
| 2022-09-30 | 330.00 | 330.00 | 330.00 | 330.00 | 298.93 | 0 |
| 2022-09-29 | 315.00 | 330.00 | 310.00 | 330.00 | 298.93 | 811 |
| 2022-09-28 | 316.00 | 316.00 | 311.00 | 315.00 | 285.35 | 22,987 |
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.