Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 0 |
| 2022-07-01 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 0 |
| 2022-06-30 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 9 |
| 2022-06-29 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 8 |
| 2022-06-28 | 315.00 | 316.00 | 315.00 | 315.00 | 285.35 | 4,979 |
| 2022-06-27 | 316.00 | 316.00 | 315.00 | 315.00 | 285.35 | 100 |
| 2022-06-24 | 316.00 | 316.00 | 316.00 | 316.00 | 286.25 | 288 |
| 2022-06-23 | 316.00 | 316.00 | 316.00 | 316.00 | 286.25 | 5 |
| 2022-06-22 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 0 |
| 2022-06-21 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 113 |
| 2022-06-20 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 161 |
| 2022-06-17 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 9 |
| 2022-06-16 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 0 |
| 2022-06-15 | 310.00 | 315.00 | 297.10 | 315.00 | 285.35 | 367 |
| 2022-06-14 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 8 |
| 2022-06-13 | 315.00 | 316.00 | 315.00 | 315.00 | 285.35 | 19,991 |
| 2022-06-10 | 316.00 | 316.00 | 316.00 | 316.00 | 286.25 | 0 |
| 2022-06-09 | 310.00 | 316.00 | 310.00 | 316.00 | 286.25 | 236 |
| 2022-06-08 | 316.00 | 317.00 | 316.00 | 317.00 | 287.16 | 34 |
| 2022-06-07 | 315.00 | 318.00 | 315.00 | 318.00 | 288.06 | 5,799 |
| 2022-06-06 | 318.00 | 318.00 | 318.00 | 318.00 | 288.06 | 0 |
| 2022-06-03 | 318.00 | 318.00 | 318.00 | 318.00 | 288.06 | 6,278 |
| 2022-06-02 | 320.14 | 320.14 | 310.00 | 318.00 | 288.06 | 246,226 |
| 2022-06-01 | 318.00 | 318.00 | 315.00 | 318.00 | 288.06 | 597 |
| 2022-05-31 | 318.00 | 318.00 | 318.00 | 318.00 | 288.06 | 6 |
| 2022-05-30 | 320.00 | 320.50 | 320.00 | 320.00 | 289.87 | 6,275 |
| 2022-05-27 | 315.00 | 315.00 | 315.00 | 315.00 | 285.35 | 705 |
| 2022-05-26 | 314.50 | 314.50 | 314.50 | 314.50 | 284.89 | 10 |
| 2022-05-25 | 314.00 | 314.00 | 314.00 | 314.00 | 284.44 | 0 |
| 2022-05-24 | 314.00 | 314.00 | 314.00 | 314.00 | 284.44 | 15 |
| 2022-05-23 | 311.00 | 314.00 | 307.02 | 314.00 | 284.44 | 163 |
| 2022-05-20 | 310.00 | 311.00 | 307.02 | 311.00 | 281.72 | 35,096 |
| 2022-05-19 | 310.00 | 310.00 | 310.00 | 310.00 | 280.82 | 1,544 |
| 2022-05-18 | 306.01 | 310.00 | 306.01 | 310.00 | 280.82 | 155 |
| 2022-05-17 | 307.06 | 310.00 | 307.06 | 310.00 | 280.82 | 25,018 |
| 2022-05-16 | 310.01 | 310.01 | 310.00 | 310.00 | 280.82 | 22,474 |
| 2022-05-13 | 310.01 | 310.01 | 310.01 | 310.01 | 280.83 | 5 |
| 2022-05-12 | 310.00 | 310.00 | 306.00 | 308.99 | 279.90 | 65,531 |
| 2022-05-11 | 310.50 | 312.60 | 310.00 | 310.41 | 281.19 | 37,098 |
| 2022-05-10 | 320.00 | 320.00 | 310.00 | 315.00 | 285.35 | 558 |
| 2022-05-09 | 329.00 | 329.00 | 329.00 | 329.00 | 298.03 | 0 |
| 2022-05-06 | 329.00 | 329.00 | 329.00 | 329.00 | 298.03 | 11 |
| 2022-05-05 | 329.00 | 329.00 | 329.00 | 329.00 | 298.03 | 20 |
| 2022-05-04 | 323.00 | 323.00 | 323.00 | 323.00 | 292.59 | 0 |
| 2022-05-03 | 323.00 | 323.00 | 323.00 | 323.00 | 292.59 | 0 |
| 2022-05-02 | 323.00 | 323.00 | 322.50 | 323.00 | 292.59 | 156,057 |
| 2022-04-29 | 306.00 | 323.00 | 306.00 | 323.00 | 292.59 | 254,186 |
| 2022-04-28 | 310.00 | 310.00 | 310.00 | 310.00 | 280.82 | 47,285 |
| 2022-04-27 | 315.00 | 315.00 | 306.00 | 310.00 | 280.82 | 410 |
| 2022-04-26 | 311.99 | 315.00 | 309.51 | 315.00 | 285.35 | 1,975 |
| 2022-04-25 | 316.49 | 317.79 | 312.00 | 312.21 | 282.82 | 1,150 |
| 2022-04-22 | 327.00 | 327.00 | 315.00 | 316.54 | 286.74 | 1,645 |
| 2022-04-21 | 329.00 | 329.00 | 320.00 | 328.00 | 287.88 | 15,715 |
| 2022-04-20 | 328.99 | 329.00 | 328.50 | 329.00 | 288.76 | 460 |
| 2022-04-19 | 329.00 | 329.00 | 326.66 | 329.00 | 288.76 | 92 |
| 2022-04-18 | 329.00 | 329.00 | 324.03 | 329.00 | 288.76 | 161 |
| 2022-04-13 | 329.00 | 329.00 | 329.00 | 329.00 | 288.76 | 13 |
| 2022-04-12 | 330.00 | 330.00 | 330.00 | 330.00 | 289.64 | 0 |
| 2022-04-11 | 330.00 | 330.00 | 321.00 | 330.00 | 289.64 | 59 |
| 2022-04-08 | 328.00 | 330.00 | 328.00 | 330.00 | 289.64 | 15,215 |
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.