Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 492.00 | 496.00 | 489.80 | 496.00 | 496.00 | 4,558 |
| 2026-04-30 | 491.73 | 496.00 | 491.73 | 492.00 | 492.00 | 304 |
| 2026-04-29 | 497.50 | 500.27 | 492.00 | 496.00 | 496.00 | 5,674 |
| 2026-04-28 | 498.00 | 500.99 | 494.00 | 496.00 | 496.00 | 319 |
| 2026-04-27 | 498.00 | 498.00 | 495.00 | 498.00 | 498.00 | 150,271 |
| 2026-04-24 | 497.00 | 498.00 | 496.90 | 498.00 | 498.00 | 386 |
| 2026-04-23 | 498.00 | 498.00 | 490.00 | 496.89 | 496.89 | 3,205 |
| 2026-04-22 | 495.99 | 504.98 | 495.99 | 496.09 | 496.09 | 940 |
| 2026-04-21 | 506.49 | 510.00 | 492.20 | 499.32 | 499.32 | 1,121 |
| 2026-04-20 | 514.99 | 515.00 | 503.02 | 514.29 | 514.29 | 222 |
| 2026-04-17 | 506.50 | 515.00 | 501.50 | 515.00 | 515.00 | 1,021 |
| 2026-04-16 | 501.56 | 510.01 | 500.14 | 509.00 | 509.00 | 8,701 |
| 2026-04-15 | 510.49 | 510.49 | 499.14 | 509.00 | 509.00 | 50,414 |
| 2026-04-14 | 511.00 | 511.99 | 501.13 | 510.99 | 510.99 | 506 |
| 2026-04-13 | 515.00 | 516.97 | 503.10 | 510.58 | 510.58 | 172 |
| 2026-04-10 | 520.00 | 520.00 | 513.00 | 517.00 | 517.00 | 559 |
| 2026-04-09 | 508.67 | 520.00 | 508.01 | 520.00 | 520.00 | 311 |
| 2026-04-08 | 509.10 | 509.99 | 500.85 | 509.10 | 509.10 | 461 |
| 2026-04-07 | 509.90 | 509.90 | 495.01 | 503.99 | 503.99 | 620 |
| 2026-04-06 | 505.00 | 509.99 | 500.00 | 502.99 | 502.99 | 693 |
| 2026-04-01 | 495.00 | 505.00 | 495.00 | 505.00 | 505.00 | 1,576 |
| 2026-03-31 | 489.00 | 496.01 | 489.00 | 494.00 | 494.00 | 1,524 |
| 2026-03-30 | 489.00 | 499.05 | 489.00 | 490.00 | 490.00 | 1,553 |
| 2026-03-27 | 488.00 | 509.88 | 488.00 | 498.00 | 483.70 | 364 |
| 2026-03-26 | 500.00 | 500.00 | 485.00 | 485.00 | 471.07 | 1,004 |
| 2026-03-25 | 505.00 | 510.00 | 494.00 | 497.05 | 482.78 | 1,770 |
| 2026-03-24 | 500.97 | 505.00 | 500.00 | 500.05 | 485.69 | 268 |
| 2026-03-23 | 509.99 | 510.00 | 480.00 | 505.00 | 490.50 | 1,066 |
| 2026-03-20 | 505.00 | 505.00 | 495.05 | 497.00 | 482.73 | 1,068 |
| 2026-03-19 | 510.00 | 510.00 | 499.00 | 499.50 | 485.16 | 2,301 |
| 2026-03-18 | 510.00 | 510.00 | 504.00 | 508.00 | 493.41 | 356 |
| 2026-03-17 | 515.00 | 515.00 | 505.00 | 515.00 | 500.21 | 417 |
| 2026-03-13 | 515.00 | 517.99 | 513.00 | 515.00 | 500.21 | 527 |
| 2026-03-12 | 521.00 | 521.00 | 501.62 | 515.00 | 500.21 | 6,161 |
| 2026-03-11 | 523.30 | 523.30 | 515.00 | 520.00 | 505.07 | 853 |
| 2026-03-10 | 523.00 | 524.00 | 521.50 | 524.00 | 508.95 | 398 |
| 2026-03-09 | 522.00 | 524.00 | 522.00 | 523.99 | 508.94 | 222 |
| 2026-03-06 | 530.33 | 530.33 | 521.03 | 524.00 | 508.95 | 260 |
| 2026-03-05 | 521.00 | 534.99 | 521.00 | 525.00 | 509.92 | 7,947 |
| 2026-03-04 | 533.16 | 535.00 | 526.95 | 533.00 | 517.70 | 7,924 |
| 2026-03-03 | 536.98 | 536.98 | 520.10 | 534.99 | 519.63 | 1,169 |
| 2026-03-02 | 537.36 | 538.99 | 528.20 | 536.99 | 521.57 | 307 |
| 2026-02-27 | 534.95 | 539.99 | 525.00 | 537.50 | 522.07 | 612 |
| 2026-02-26 | 538.00 | 539.20 | 534.95 | 537.50 | 522.07 | 130 |
| 2026-02-25 | 544.00 | 545.00 | 522.00 | 538.00 | 522.55 | 12,429 |
| 2026-02-24 | 540.00 | 540.00 | 535.00 | 540.00 | 524.49 | 199 |
| 2026-02-23 | 536.80 | 539.00 | 521.01 | 535.00 | 519.64 | 814 |
| 2026-02-20 | 539.69 | 540.00 | 532.00 | 537.00 | 521.58 | 2,413 |
| 2026-02-19 | 534.24 | 542.99 | 534.00 | 540.00 | 524.49 | 725 |
| 2026-02-18 | 530.30 | 534.77 | 525.50 | 534.77 | 519.41 | 13,357 |
| 2026-02-17 | 525.00 | 533.07 | 520.00 | 529.99 | 514.77 | 423 |
| 2026-02-16 | 532.66 | 534.70 | 528.00 | 530.00 | 514.78 | 202 |
| 2026-02-13 | 525.00 | 528.98 | 519.00 | 528.00 | 512.84 | 960 |
| 2026-02-12 | 530.00 | 530.00 | 517.01 | 528.98 | 513.79 | 14,690 |
| 2026-02-11 | 533.00 | 533.00 | 514.33 | 520.00 | 505.07 | 4,150 |
| 2026-02-10 | 519.00 | 534.77 | 519.00 | 534.00 | 518.67 | 5,473 |
| 2026-02-09 | 524.21 | 524.21 | 505.00 | 505.00 | 490.50 | 190,245 |
| 2026-02-06 | 525.00 | 525.00 | 518.00 | 519.00 | 504.10 | 1,733 |
| 2026-02-05 | 525.00 | 525.00 | 521.00 | 522.00 | 507.01 | 952 |
| 2026-02-04 | 536.02 | 536.02 | 510.01 | 525.00 | 509.92 | 6,414 |
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.