Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 460.00 | 479.99 | 460.00 | 479.99 | 479.99 | 392 |
| 2026-07-23 | 463.95 | 475.14 | 463.95 | 464.02 | 464.02 | 52 |
| 2026-07-22 | 469.00 | 475.00 | 462.00 | 464.02 | 464.02 | 1,880 |
| 2026-07-21 | 471.90 | 471.90 | 447.95 | 465.97 | 465.97 | 740 |
| 2026-07-20 | 465.94 | 469.98 | 446.30 | 465.97 | 465.97 | 4,918 |
| 2026-07-17 | 462.00 | 463.00 | 462.00 | 463.00 | 463.00 | 375 |
| 2026-07-16 | 451.00 | 460.00 | 446.30 | 460.00 | 460.00 | 2,937 |
| 2026-07-15 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 130 |
| 2026-07-14 | 457.21 | 457.21 | 447.00 | 450.00 | 450.00 | 4,078 |
| 2026-07-13 | 447.72 | 450.00 | 447.72 | 450.00 | 450.00 | 151 |
| 2026-07-10 | 457.00 | 457.00 | 446.30 | 450.50 | 450.50 | 1,809 |
| 2026-07-09 | 469.99 | 469.99 | 450.00 | 457.00 | 457.00 | 439 |
| 2026-07-08 | 469.99 | 469.99 | 468.00 | 468.00 | 468.00 | 117 |
| 2026-07-07 | 450.00 | 469.99 | 445.00 | 469.99 | 469.99 | 13,839 |
| 2026-07-06 | 449.00 | 463.23 | 449.00 | 460.00 | 460.00 | 30,229 |
| 2026-07-03 | 458.63 | 460.00 | 449.00 | 449.00 | 449.00 | 168 |
| 2026-07-02 | 460.62 | 460.62 | 445.00 | 449.00 | 449.00 | 354 |
| 2026-07-01 | 445.00 | 449.99 | 445.00 | 449.00 | 449.00 | 71 |
| 2026-06-30 | 447.66 | 448.08 | 445.00 | 448.08 | 448.08 | 35,245 |
| 2026-06-29 | 446.09 | 465.00 | 445.01 | 449.00 | 449.00 | 25,232 |
| 2026-06-26 | 445.20 | 457.27 | 445.00 | 457.27 | 457.27 | 369 |
| 2026-06-25 | 449.50 | 450.00 | 445.00 | 448.00 | 448.00 | 1,564 |
| 2026-06-24 | 450.00 | 450.00 | 447.50 | 448.90 | 448.90 | 115 |
| 2026-06-23 | 450.00 | 450.00 | 446.00 | 450.00 | 450.00 | 406 |
| 2026-06-22 | 450.15 | 452.00 | 445.00 | 448.29 | 448.29 | 8,114 |
| 2026-06-19 | 450.00 | 450.00 | 447.40 | 447.40 | 447.40 | 5,470 |
| 2026-06-18 | 453.25 | 453.25 | 449.00 | 450.00 | 450.00 | 14,855 |
| 2026-06-17 | 465.00 | 465.00 | 450.00 | 464.85 | 464.85 | 24,662 |
| 2026-06-16 | 465.00 | 469.00 | 460.00 | 464.00 | 464.00 | 206 |
| 2026-06-15 | 465.00 | 470.00 | 462.20 | 470.00 | 470.00 | 360 |
| 2026-06-12 | 465.03 | 465.03 | 463.05 | 464.92 | 464.92 | 308 |
| 2026-06-11 | 465.03 | 465.03 | 463.03 | 465.00 | 465.00 | 96 |
| 2026-06-10 | 466.98 | 466.98 | 465.00 | 465.00 | 465.00 | 342 |
| 2026-06-09 | 470.00 | 470.00 | 465.00 | 467.00 | 467.00 | 1,020 |
| 2026-06-08 | 471.50 | 471.50 | 469.00 | 470.00 | 470.00 | 328 |
| 2026-06-05 | 471.97 | 471.97 | 467.25 | 469.00 | 469.00 | 317 |
| 2026-06-04 | 476.00 | 476.00 | 471.01 | 471.98 | 471.98 | 458 |
| 2026-06-03 | 476.00 | 476.00 | 473.00 | 474.00 | 474.00 | 557 |
| 2026-06-02 | 479.00 | 479.00 | 471.00 | 476.00 | 476.00 | 359 |
| 2026-06-01 | 479.00 | 479.00 | 469.01 | 479.00 | 479.00 | 1,945 |
| 2026-05-29 | 477.00 | 480.00 | 477.00 | 480.00 | 480.00 | 705 |
| 2026-05-28 | 485.00 | 485.00 | 472.20 | 478.80 | 478.80 | 891 |
| 2026-05-27 | 475.00 | 485.00 | 475.00 | 480.00 | 480.00 | 558 |
| 2026-05-26 | 480.00 | 485.00 | 478.00 | 478.21 | 478.21 | 406 |
| 2026-05-25 | 485.00 | 485.00 | 477.75 | 480.00 | 480.00 | 697 |
| 2026-05-22 | 479.00 | 486.73 | 478.00 | 479.49 | 479.49 | 3,943 |
| 2026-05-21 | 485.47 | 488.00 | 478.01 | 488.00 | 488.00 | 350 |
| 2026-05-20 | 485.99 | 488.00 | 478.86 | 485.48 | 485.48 | 356 |
| 2026-05-19 | 488.00 | 488.00 | 476.00 | 487.98 | 487.98 | 2,092 |
| 2026-05-18 | 488.00 | 488.00 | 487.00 | 488.00 | 488.00 | 318 |
| 2026-05-15 | 488.00 | 488.00 | 484.25 | 484.25 | 484.25 | 161 |
| 2026-05-14 | 486.48 | 486.50 | 481.66 | 485.00 | 485.00 | 875 |
| 2026-05-13 | 486.76 | 486.76 | 480.00 | 481.73 | 481.73 | 565 |
| 2026-05-12 | 488.00 | 488.00 | 485.00 | 487.00 | 487.00 | 479,277 |
| 2026-05-11 | 481.66 | 488.03 | 481.66 | 485.00 | 485.00 | 90,353 |
| 2026-05-08 | 488.00 | 488.00 | 480.31 | 483.00 | 483.00 | 3,014 |
| 2026-05-07 | 490.00 | 490.00 | 484.02 | 487.98 | 487.98 | 392 |
| 2026-05-06 | 491.70 | 491.70 | 486.00 | 488.00 | 488.00 | 535 |
| 2026-05-05 | 492.00 | 492.00 | 491.00 | 491.00 | 491.00 | 177 |
| 2026-05-04 | 492.00 | 496.00 | 489.80 | 496.00 | 496.00 | 4,558 |
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.