Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 330.00 | 330.00 | 330.00 | 330.00 | 289.64 | 0 |
| 2022-01-10 | 330.00 | 330.00 | 330.00 | 330.00 | 289.64 | 0 |
| 2022-01-07 | 330.00 | 330.00 | 329.10 | 330.00 | 289.64 | 34 |
| 2022-01-06 | 335.00 | 335.00 | 329.00 | 335.00 | 294.03 | 62 |
| 2022-01-05 | 335.99 | 335.99 | 335.50 | 335.50 | 294.46 | 28 |
| 2022-01-04 | 335.00 | 335.00 | 335.00 | 335.00 | 294.03 | 0 |
| 2022-01-03 | 335.00 | 335.00 | 335.00 | 335.00 | 294.03 | 6 |
| 2021-12-31 | 340.00 | 340.00 | 320.00 | 339.45 | 297.93 | 15,071 |
| 2021-12-30 | 338.00 | 340.00 | 332.87 | 340.00 | 298.41 | 71 |
| 2021-12-29 | 332.87 | 332.87 | 332.87 | 332.87 | 292.16 | 12,161 |
| 2021-12-28 | 315.00 | 334.99 | 315.00 | 332.87 | 292.16 | 28 |
| 2021-12-27 | 329.61 | 329.61 | 329.61 | 329.61 | 289.30 | 9 |
| 2021-12-24 | 329.61 | 329.61 | 329.61 | 329.61 | 289.30 | 0 |
| 2021-12-23 | 329.61 | 329.61 | 329.61 | 329.61 | 289.30 | 0 |
| 2021-12-22 | 329.61 | 329.61 | 329.61 | 329.61 | 289.30 | 22 |
| 2021-12-21 | 315.13 | 320.01 | 315.13 | 320.01 | 280.87 | 20,265 |
| 2021-12-20 | 315.13 | 315.13 | 315.13 | 315.13 | 276.59 | 0 |
| 2021-12-17 | 315.13 | 315.13 | 315.13 | 315.13 | 276.59 | 0 |
| 2021-12-16 | 320.00 | 320.00 | 313.00 | 315.13 | 276.59 | 1,838 |
| 2021-12-15 | 325.00 | 325.00 | 325.00 | 325.00 | 285.25 | 0 |
| 2021-12-14 | 325.00 | 325.00 | 325.00 | 325.00 | 285.25 | 15 |
| 2021-12-13 | 319.50 | 325.00 | 319.50 | 325.00 | 285.25 | 66 |
| 2021-12-10 | 325.00 | 325.00 | 320.00 | 320.00 | 280.86 | 39,707 |
| 2021-12-09 | 325.00 | 325.00 | 325.00 | 325.00 | 285.25 | 0 |
| 2021-12-08 | 322.63 | 325.00 | 322.63 | 325.00 | 285.25 | 275 |
| 2021-12-07 | 329.00 | 329.00 | 329.00 | 329.00 | 288.76 | 0 |
| 2021-12-06 | 329.00 | 329.00 | 329.00 | 329.00 | 288.76 | 76 |
| 2021-12-03 | 327.60 | 328.41 | 327.50 | 328.41 | 288.24 | 165 |
| 2021-12-02 | 328.42 | 328.42 | 328.42 | 328.42 | 288.25 | 0 |
| 2021-12-01 | 327.50 | 328.42 | 327.50 | 328.42 | 288.25 | 19 |
| 2021-11-30 | 327.00 | 327.50 | 327.00 | 327.50 | 287.44 | 214 |
| 2021-11-29 | 325.00 | 327.00 | 325.00 | 327.00 | 287.00 | 22 |
| 2021-11-26 | 325.00 | 327.30 | 325.00 | 327.30 | 287.27 | 54 |
| 2021-11-25 | 329.00 | 329.00 | 329.00 | 329.00 | 288.76 | 0 |
| 2021-11-24 | 329.00 | 329.00 | 329.00 | 329.00 | 288.76 | 0 |
| 2021-11-23 | 329.00 | 329.00 | 329.00 | 329.00 | 288.76 | 8 |
| 2021-11-22 | 316.36 | 325.00 | 311.00 | 325.00 | 285.25 | 400 |
| 2021-11-19 | 325.00 | 325.00 | 325.00 | 325.00 | 285.25 | 0 |
| 2021-11-18 | 326.00 | 326.00 | 325.00 | 325.00 | 285.25 | 1,747 |
| 2021-11-17 | 328.36 | 328.36 | 325.00 | 325.00 | 285.25 | 427 |
| 2021-11-16 | 330.00 | 330.00 | 320.00 | 325.31 | 285.52 | 40,981 |
| 2021-11-12 | 330.99 | 330.99 | 329.99 | 329.99 | 289.63 | 59 |
| 2021-11-11 | 316.69 | 325.00 | 316.69 | 325.00 | 285.25 | 1,004 |
| 2021-11-10 | 318.02 | 325.00 | 310.00 | 320.00 | 280.86 | 6,006 |
| 2021-11-09 | 331.00 | 331.00 | 331.00 | 331.00 | 290.51 | 0 |
| 2021-11-08 | 331.00 | 331.00 | 331.00 | 331.00 | 290.51 | 20,033 |
| 2021-11-05 | 330.00 | 331.00 | 330.00 | 331.00 | 290.51 | 20,069 |
| 2021-11-04 | 325.01 | 331.00 | 322.56 | 322.56 | 283.11 | 105 |
| 2021-11-03 | 331.00 | 334.00 | 325.01 | 325.01 | 285.26 | 74,675 |
| 2021-11-01 | 331.00 | 331.00 | 331.00 | 331.00 | 290.51 | 14,337 |
| 2021-10-29 | 320.50 | 331.00 | 320.50 | 331.00 | 290.51 | 884 |
| 2021-10-28 | 320.00 | 321.99 | 320.00 | 321.99 | 282.61 | 11,657 |
| 2021-10-27 | 322.00 | 322.00 | 321.99 | 321.99 | 282.61 | 472 |
| 2021-10-26 | 330.00 | 330.00 | 330.00 | 330.00 | 289.64 | 2,300 |
| 2021-10-25 | 330.00 | 330.00 | 330.00 | 330.00 | 289.64 | 0 |
| 2021-10-22 | 330.00 | 330.00 | 330.00 | 330.00 | 289.64 | 20 |
| 2021-10-21 | 333.00 | 333.00 | 333.00 | 333.00 | 292.27 | 21 |
| 2021-10-20 | 334.00 | 334.00 | 334.00 | 334.00 | 293.15 | 29 |
← NewerPage 21 of 21 · 1,258 trading days
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.