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
2022-04-07	329.90	329.90	329.90	329.90	289.55	14
2022-04-06	322.00	330.00	321.00	330.00	289.64	4,912
2022-04-05	330.00	335.00	330.00	330.00	289.64	4,385
2022-04-04	330.00	330.00	318.00	330.00	289.64	36
2022-04-01	330.00	330.00	329.00	330.00	289.64	90
2022-03-31	331.95	331.95	331.95	331.95	291.35	0
2022-03-30	330.00	331.95	330.00	331.95	291.35	37
2022-03-29	331.99	331.99	331.99	331.99	291.38	21
2022-03-28	332.99	332.99	332.99	332.99	292.26	0
2022-03-25	332.99	332.99	332.99	332.99	292.26	11
2022-03-24	333.00	333.00	329.00	333.00	292.27	53
2022-03-23	333.00	333.00	333.00	333.00	292.27	166
2022-03-22	329.00	329.00	329.00	329.00	288.76	96
2022-03-18	332.00	332.00	332.00	332.00	291.39	0
2022-03-17	332.00	332.00	332.00	332.00	291.39	0
2022-03-16	327.42	332.00	327.42	332.00	291.39	86
2022-03-15	327.42	327.42	327.42	327.42	287.37	0
2022-03-14	324.00	327.42	324.00	327.42	287.37	3,022
2022-03-11	327.42	327.42	327.42	327.42	287.37	0
2022-03-10	323.00	327.42	323.00	327.42	287.37	100
2022-03-09	320.00	327.42	320.00	327.42	287.37	70,871
2022-03-08	321.00	327.42	321.00	327.42	287.37	39
2022-03-07	321.00	321.00	321.00	321.00	281.74	0
2022-03-04	321.00	321.00	321.00	321.00	281.74	309
2022-03-03	321.00	323.00	320.00	321.00	281.74	50,020
2022-03-02	327.00	327.00	321.00	321.00	281.74	42
2022-03-01	320.00	327.42	320.00	327.42	287.37	24
2022-02-28	320.00	320.00	320.00	320.00	280.86	11
2022-02-25	319.00	322.00	313.00	322.00	282.62	112,917
2022-02-24	320.00	320.00	320.00	320.00	280.86	17
2022-02-23	322.00	322.00	322.00	322.00	282.62	7
2022-02-22	321.99	321.99	321.99	321.99	282.61	626
2022-02-21	316.35	324.99	316.35	324.99	285.24	337
2022-02-18	321.00	321.00	320.00	320.38	281.19	1,817
2022-02-17	321.99	327.99	321.99	327.99	287.87	331
2022-02-16	321.99	321.99	321.99	321.99	282.61	255
2022-02-15	328.46	328.46	327.00	327.00	287.00	94
2022-02-14	327.99	328.47	320.00	328.47	288.29	45
2022-02-11	328.40	328.49	328.40	328.49	288.31	37
2022-02-10	328.97	328.97	315.00	325.91	286.05	230
2022-02-09	325.04	328.97	325.04	328.97	288.73	68
2022-02-08	329.00	329.00	328.00	328.00	287.88	28
2022-02-04	328.11	328.11	328.11	328.11	287.98	0
2022-02-03	328.98	328.98	320.00	328.11	287.98	665
2022-02-02	325.50	329.99	325.00	329.89	289.54	66
2022-02-01	322.00	334.49	320.00	334.49	293.58	3,618
2022-01-31	334.82	334.82	334.82	334.82	293.87	110
2022-01-28	330.00	330.00	330.00	330.00	289.64	0
2022-01-27	330.00	330.00	330.00	330.00	289.64	0
2022-01-26	320.10	330.00	320.00	330.00	289.64	2,900
2022-01-25	320.00	320.00	320.00	320.00	280.86	1,026
2022-01-24	336.60	336.60	315.11	321.00	281.74	3,962
2022-01-21	330.00	336.60	330.00	336.60	295.43	3,913
2022-01-20	330.00	330.00	324.02	330.00	289.64	128
2022-01-19	333.99	333.99	330.00	330.00	289.64	35
2022-01-18	335.00	335.00	335.00	335.00	294.03	6,130
2022-01-17	335.00	335.00	335.00	335.00	294.03	10
2022-01-14	329.98	330.00	329.00	330.00	289.64	158
2022-01-13	329.97	329.97	329.97	329.97	289.61	22
2022-01-12	329.98	329.98	329.98	329.98	289.62	20

← NewerPage 20 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.