Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 325.00 | 325.00 | 310.00 | 315.00 | 285.35 | 11,872 |
| 2022-09-26 | 330.00 | 330.00 | 315.00 | 328.48 | 297.56 | 2,710 |
| 2022-09-23 | 323.00 | 323.00 | 323.00 | 323.00 | 292.59 | 0 |
| 2022-09-22 | 323.00 | 323.00 | 323.00 | 323.00 | 292.59 | 9 |
| 2022-09-21 | 326.34 | 333.00 | 326.34 | 333.00 | 301.65 | 145 |
| 2022-09-20 | 325.00 | 333.00 | 323.01 | 333.00 | 301.65 | 4,053 |
| 2022-09-19 | 333.00 | 333.00 | 333.00 | 333.00 | 301.65 | 0 |
| 2022-09-15 | 326.00 | 333.00 | 326.00 | 333.00 | 301.65 | 778 |
| 2022-09-14 | 340.00 | 340.00 | 333.00 | 333.00 | 301.65 | 13,451 |
| 2022-09-13 | 340.00 | 340.00 | 340.00 | 340.00 | 307.99 | 710 |
| 2022-09-12 | 342.00 | 348.99 | 342.00 | 348.99 | 316.14 | 2,065 |
| 2022-09-09 | 333.00 | 340.00 | 333.00 | 340.00 | 307.99 | 11 |
| 2022-09-08 | 340.00 | 340.00 | 340.00 | 340.00 | 307.99 | 31 |
| 2022-09-07 | 345.00 | 345.00 | 345.00 | 345.00 | 312.52 | 19 |
| 2022-09-06 | 340.00 | 345.00 | 340.00 | 345.00 | 312.52 | 522 |
| 2022-09-05 | 344.97 | 344.97 | 344.97 | 344.97 | 312.49 | 0 |
| 2022-09-02 | 334.75 | 345.00 | 334.75 | 344.97 | 312.49 | 2,718 |
| 2022-09-01 | 334.99 | 334.99 | 334.99 | 334.99 | 303.45 | 0 |
| 2022-08-31 | 334.99 | 334.99 | 334.99 | 334.99 | 303.45 | 0 |
| 2022-08-30 | 330.00 | 335.00 | 330.00 | 334.99 | 303.45 | 127,586 |
| 2022-08-29 | 330.00 | 330.00 | 330.00 | 330.00 | 298.93 | 0 |
| 2022-08-26 | 330.00 | 330.00 | 330.00 | 330.00 | 298.93 | 0 |
| 2022-08-25 | 330.00 | 330.00 | 330.00 | 330.00 | 298.93 | 0 |
| 2022-08-24 | 328.00 | 330.00 | 328.00 | 330.00 | 298.93 | 296 |
| 2022-08-23 | 330.00 | 330.00 | 330.00 | 330.00 | 298.93 | 3,041 |
| 2022-08-22 | 330.00 | 330.00 | 330.00 | 330.00 | 298.93 | 6 |
| 2022-08-19 | 335.00 | 335.00 | 334.95 | 334.95 | 303.42 | 21 |
| 2022-08-18 | 320.00 | 332.00 | 320.00 | 332.00 | 300.75 | 15,123 |
| 2022-08-17 | 329.00 | 331.00 | 329.00 | 331.00 | 299.84 | 22,129 |
| 2022-08-16 | 335.00 | 335.00 | 331.00 | 331.00 | 299.84 | 17,254 |
| 2022-08-15 | 331.00 | 331.00 | 331.00 | 331.00 | 299.84 | 0 |
| 2022-08-12 | 331.00 | 331.00 | 331.00 | 331.00 | 299.84 | 0 |
| 2022-08-11 | 330.90 | 331.00 | 330.90 | 331.00 | 299.84 | 198 |
| 2022-08-10 | 328.00 | 328.00 | 328.00 | 328.00 | 297.12 | 5,602 |
| 2022-08-09 | 329.21 | 330.00 | 329.21 | 330.00 | 298.93 | 22,394 |
| 2022-08-08 | 329.00 | 329.21 | 329.00 | 329.21 | 298.22 | 60 |
| 2022-08-05 | 323.03 | 329.99 | 323.03 | 329.98 | 298.92 | 21,015 |
| 2022-08-04 | 322.99 | 335.00 | 322.99 | 329.99 | 298.92 | 156 |
| 2022-08-03 | 321.00 | 322.00 | 319.00 | 319.00 | 288.97 | 116 |
| 2022-08-02 | 320.18 | 320.18 | 320.18 | 320.18 | 290.04 | 0 |
| 2022-08-01 | 320.18 | 320.18 | 320.18 | 320.18 | 290.04 | 0 |
| 2022-07-29 | 312.00 | 321.99 | 312.00 | 320.18 | 290.04 | 118 |
| 2022-07-28 | 311.00 | 312.00 | 311.00 | 312.00 | 282.63 | 2,873 |
| 2022-07-27 | 310.00 | 312.00 | 308.50 | 312.00 | 282.63 | 3,323 |
| 2022-07-26 | 312.39 | 312.39 | 312.39 | 312.39 | 282.98 | 10 |
| 2022-07-25 | 323.00 | 323.00 | 310.00 | 312.39 | 282.98 | 56 |
| 2022-07-22 | 314.30 | 314.30 | 314.30 | 314.30 | 284.71 | 0 |
| 2022-07-21 | 314.97 | 314.97 | 314.30 | 314.30 | 284.71 | 35 |
| 2022-07-20 | 310.00 | 312.13 | 305.89 | 308.04 | 279.04 | 7,584 |
| 2022-07-19 | 310.00 | 310.00 | 310.00 | 310.00 | 280.82 | 508 |
| 2022-07-18 | 303.50 | 310.00 | 303.50 | 303.50 | 274.93 | 170,274 |
| 2022-07-15 | 315.00 | 315.00 | 302.00 | 302.01 | 273.58 | 185,368 |
| 2022-07-14 | 318.00 | 318.00 | 318.00 | 318.00 | 288.06 | 0 |
| 2022-07-13 | 318.00 | 318.00 | 318.00 | 318.00 | 288.06 | 25 |
| 2022-07-12 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 13 |
| 2022-07-11 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 0 |
| 2022-07-08 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 14 |
| 2022-07-07 | 317.00 | 319.00 | 315.00 | 316.23 | 286.46 | 26 |
| 2022-07-06 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 0 |
| 2022-07-05 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 0 |
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.