Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 536.00 | 536.00 | 530.01 | 530.01 | 514.79 | 2,429 |
| 2026-01-29 | 532.01 | 542.61 | 532.00 | 538.00 | 522.55 | 317 |
| 2026-01-28 | 545.99 | 545.99 | 533.00 | 535.50 | 520.12 | 689 |
| 2026-01-27 | 546.73 | 546.73 | 537.00 | 541.00 | 525.47 | 210 |
| 2026-01-26 | 542.95 | 542.95 | 535.01 | 536.01 | 520.62 | 1,279 |
| 2026-01-23 | 554.98 | 554.98 | 540.00 | 545.00 | 529.35 | 259 |
| 2026-01-22 | 550.00 | 550.00 | 535.24 | 550.00 | 534.21 | 9,313 |
| 2026-01-21 | 535.00 | 547.00 | 534.95 | 540.67 | 525.14 | 130 |
| 2026-01-20 | 540.00 | 553.64 | 535.01 | 540.00 | 524.49 | 24,524 |
| 2026-01-19 | 529.00 | 540.00 | 527.00 | 540.00 | 524.49 | 932 |
| 2026-01-16 | 536.09 | 540.99 | 527.00 | 529.00 | 513.81 | 2,464 |
| 2026-01-15 | 541.99 | 541.99 | 536.70 | 536.70 | 521.29 | 58 |
| 2026-01-14 | 534.00 | 540.00 | 534.00 | 538.99 | 523.51 | 259 |
| 2026-01-13 | 540.46 | 541.99 | 530.01 | 536.00 | 520.61 | 565 |
| 2026-01-12 | 538.00 | 551.97 | 529.00 | 529.00 | 513.81 | 13,922 |
| 2026-01-09 | 538.00 | 545.00 | 538.00 | 545.00 | 529.35 | 461 |
| 2026-01-08 | 539.50 | 540.99 | 530.00 | 538.00 | 522.55 | 2,816 |
| 2026-01-07 | 549.94 | 554.00 | 540.00 | 540.00 | 524.49 | 489 |
| 2026-01-06 | 554.50 | 554.50 | 548.05 | 549.94 | 534.15 | 1,577 |
| 2026-01-05 | 545.00 | 555.00 | 545.00 | 554.49 | 538.57 | 830 |
| 2026-01-02 | 540.29 | 545.00 | 539.01 | 545.00 | 529.35 | 535 |
| 2025-12-31 | 542.90 | 555.00 | 535.00 | 555.00 | 539.06 | 585 |
| 2025-12-30 | 537.00 | 542.90 | 537.00 | 542.90 | 527.31 | 15,266 |
| 2025-12-29 | 544.00 | 544.00 | 535.00 | 542.90 | 527.31 | 15,277 |
| 2025-12-26 | 560.00 | 560.00 | 530.00 | 535.00 | 519.64 | 7,828 |
| 2025-12-24 | 537.00 | 568.00 | 537.00 | 568.00 | 551.69 | 4,961 |
| 2025-12-23 | 530.00 | 544.50 | 530.00 | 538.00 | 522.55 | 5,461 |
| 2025-12-22 | 541.79 | 542.00 | 531.72 | 535.00 | 519.64 | 5,299 |
| 2025-12-19 | 534.60 | 544.50 | 525.00 | 526.00 | 510.90 | 4,700 |
| 2025-12-18 | 539.00 | 546.70 | 536.20 | 536.20 | 520.80 | 10,917 |
| 2025-12-17 | 548.00 | 548.00 | 538.45 | 540.00 | 524.49 | 1,017 |
| 2025-12-16 | 545.00 | 548.60 | 537.00 | 537.00 | 521.58 | 6,590 |
| 2025-12-15 | 549.63 | 554.90 | 530.00 | 536.01 | 520.62 | 9,130 |
| 2025-12-11 | 545.70 | 554.96 | 543.83 | 554.93 | 539.00 | 4,352 |
| 2025-12-10 | 560.00 | 560.00 | 535.00 | 535.00 | 519.64 | 11,467 |
| 2025-12-09 | 540.38 | 562.00 | 530.01 | 535.05 | 519.69 | 22,850 |
| 2025-12-08 | 553.50 | 553.50 | 544.99 | 545.00 | 529.35 | 226 |
| 2025-12-05 | 544.99 | 553.03 | 544.99 | 544.99 | 529.34 | 81 |
| 2025-12-04 | 549.88 | 549.88 | 544.99 | 544.99 | 529.34 | 91 |
| 2025-12-03 | 556.00 | 556.00 | 540.00 | 549.89 | 534.10 | 525 |
| 2025-12-02 | 550.80 | 550.80 | 536.00 | 550.80 | 534.98 | 98 |
| 2025-12-01 | 540.00 | 540.00 | 539.50 | 540.00 | 524.49 | 516 |
| 2025-11-28 | 554.00 | 562.00 | 540.38 | 540.38 | 524.86 | 1,007 |
| 2025-11-27 | 539.00 | 550.00 | 539.00 | 548.00 | 532.26 | 173 |
| 2025-11-26 | 540.00 | 540.00 | 538.00 | 540.00 | 524.49 | 1,047 |
| 2025-11-25 | 543.66 | 543.66 | 538.00 | 540.00 | 524.49 | 14,131 |
| 2025-11-24 | 532.00 | 539.78 | 532.00 | 533.00 | 517.70 | 420 |
| 2025-11-21 | 539.50 | 539.50 | 530.00 | 530.00 | 514.78 | 3,462 |
| 2025-11-20 | 536.00 | 539.50 | 536.00 | 539.50 | 524.01 | 159 |
| 2025-11-19 | 535.17 | 547.20 | 535.17 | 546.99 | 531.28 | 386 |
| 2025-11-18 | 537.00 | 540.00 | 535.10 | 539.00 | 523.52 | 167 |
| 2025-11-14 | 549.99 | 549.99 | 540.25 | 549.00 | 533.24 | 85 |
| 2025-11-13 | 553.00 | 553.00 | 535.60 | 540.00 | 524.49 | 1,421 |
| 2025-11-12 | 558.29 | 560.00 | 551.23 | 554.50 | 538.58 | 5,504 |
| 2025-11-11 | 555.00 | 555.00 | 545.00 | 550.00 | 534.21 | 185 |
| 2025-11-10 | 558.98 | 570.00 | 550.92 | 555.00 | 539.06 | 9,992 |
| 2025-11-07 | 552.91 | 560.00 | 541.97 | 560.00 | 543.92 | 348 |
| 2025-11-06 | 552.00 | 566.00 | 542.97 | 555.00 | 539.06 | 1,101 |
| 2025-11-05 | 545.05 | 560.00 | 545.05 | 550.00 | 534.21 | 33,309 |
| 2025-11-04 | 539.99 | 548.51 | 537.00 | 548.51 | 532.76 | 484 |
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.