Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 528.00 | 548.83 | 528.00 | 540.00 | 524.49 | 742 |
| 2025-10-31 | 541.49 | 541.49 | 527.99 | 539.99 | 524.48 | 4,659 |
| 2025-10-30 | 547.00 | 547.00 | 530.00 | 535.00 | 519.64 | 1,026 |
| 2025-10-29 | 541.90 | 541.90 | 515.00 | 539.97 | 524.46 | 3,306 |
| 2025-10-28 | 548.92 | 548.92 | 536.20 | 546.98 | 531.27 | 212 |
| 2025-10-27 | 547.99 | 548.00 | 535.00 | 547.90 | 532.17 | 455 |
| 2025-10-24 | 548.00 | 550.76 | 541.00 | 545.00 | 529.35 | 268 |
| 2025-10-23 | 548.76 | 550.77 | 540.00 | 550.77 | 534.95 | 234 |
| 2025-10-22 | 541.33 | 552.50 | 541.33 | 552.50 | 536.64 | 211 |
| 2025-10-21 | 542.70 | 546.37 | 540.00 | 542.00 | 526.44 | 1,278 |
| 2025-10-20 | 555.90 | 555.90 | 545.00 | 545.00 | 529.35 | 146 |
| 2025-10-17 | 555.00 | 555.00 | 530.00 | 545.00 | 529.35 | 1,348 |
| 2025-10-16 | 565.00 | 574.00 | 555.58 | 558.00 | 541.98 | 8,257 |
| 2025-10-15 | 559.00 | 570.00 | 559.00 | 570.00 | 553.63 | 91 |
| 2025-10-14 | 564.97 | 564.97 | 542.25 | 559.52 | 543.45 | 1,240 |
| 2025-10-13 | 570.00 | 580.00 | 551.00 | 564.99 | 548.77 | 335 |
| 2025-10-10 | 541.60 | 564.00 | 541.60 | 562.30 | 546.15 | 512 |
| 2025-10-09 | 550.00 | 552.00 | 530.02 | 531.58 | 516.32 | 1,634 |
| 2025-10-08 | 556.02 | 562.01 | 549.45 | 550.00 | 534.21 | 3,449 |
| 2025-10-07 | 571.50 | 571.50 | 555.00 | 555.00 | 539.06 | 1,200 |
| 2025-10-06 | 579.00 | 579.00 | 555.00 | 565.00 | 548.78 | 1,953 |
| 2025-10-03 | 585.01 | 592.94 | 579.00 | 586.49 | 569.65 | 836 |
| 2025-10-02 | 589.98 | 596.01 | 576.00 | 585.00 | 568.20 | 532 |
| 2025-10-01 | 589.99 | 589.99 | 574.00 | 575.00 | 558.49 | 1,119 |
| 2025-09-30 | 579.45 | 599.55 | 579.45 | 585.00 | 568.20 | 776 |
| 2025-09-29 | 587.57 | 600.00 | 575.00 | 575.00 | 558.49 | 5,034 |
| 2025-09-26 | 586.92 | 600.00 | 585.00 | 600.00 | 582.77 | 4,558 |
| 2025-09-25 | 560.00 | 600.00 | 550.47 | 598.90 | 581.70 | 2,582 |
| 2025-09-24 | 561.00 | 561.05 | 556.01 | 561.05 | 544.94 | 829 |
| 2025-09-23 | 551.00 | 557.16 | 541.50 | 557.16 | 541.16 | 309 |
| 2025-09-22 | 550.09 | 554.00 | 541.00 | 546.99 | 531.28 | 1,145 |
| 2025-09-19 | 549.90 | 555.00 | 540.00 | 555.00 | 539.06 | 2,766 |
| 2025-09-18 | 546.35 | 550.00 | 541.99 | 550.00 | 534.21 | 378 |
| 2025-09-17 | 550.00 | 554.02 | 541.50 | 545.90 | 530.22 | 561 |
| 2025-09-15 | 541.50 | 543.98 | 537.00 | 537.03 | 521.61 | 20,815 |
| 2025-09-12 | 536.00 | 543.00 | 536.00 | 540.00 | 524.49 | 530 |
| 2025-09-11 | 533.40 | 535.05 | 530.07 | 531.50 | 516.24 | 299 |
| 2025-09-10 | 530.00 | 533.90 | 530.00 | 531.00 | 515.75 | 468 |
| 2025-09-09 | 535.15 | 535.24 | 529.00 | 529.80 | 514.59 | 23,073 |
| 2025-09-08 | 530.00 | 560.00 | 530.00 | 530.00 | 514.78 | 31,524 |
| 2025-09-05 | 541.00 | 541.00 | 527.59 | 529.98 | 514.76 | 26,530 |
| 2025-09-04 | 547.99 | 547.99 | 540.52 | 540.52 | 525.00 | 18,719 |
| 2025-09-03 | 554.01 | 554.01 | 540.02 | 543.95 | 528.33 | 406 |
| 2025-09-02 | 544.95 | 544.95 | 543.00 | 543.50 | 527.89 | 71,543 |
| 2025-09-01 | 546.71 | 555.00 | 541.79 | 544.95 | 529.30 | 256 |
| 2025-08-29 | 547.00 | 547.00 | 540.00 | 544.00 | 528.38 | 517 |
| 2025-08-28 | 530.50 | 546.99 | 530.50 | 540.00 | 524.49 | 888 |
| 2025-08-27 | 535.30 | 546.00 | 535.30 | 543.00 | 527.41 | 6,829 |
| 2025-08-26 | 547.60 | 547.60 | 534.15 | 547.01 | 531.30 | 166 |
| 2025-08-25 | 530.86 | 542.69 | 530.00 | 533.77 | 518.44 | 567 |
| 2025-08-22 | 536.00 | 536.00 | 529.75 | 536.00 | 520.61 | 514 |
| 2025-08-21 | 532.23 | 535.49 | 530.00 | 532.00 | 516.72 | 952 |
| 2025-08-20 | 531.00 | 531.00 | 529.00 | 530.00 | 514.78 | 361 |
| 2025-08-19 | 535.99 | 535.99 | 529.50 | 530.00 | 514.78 | 8,917 |
| 2025-08-18 | 536.00 | 540.00 | 533.00 | 535.93 | 520.54 | 4,771 |
| 2025-08-15 | 543.99 | 543.99 | 538.00 | 539.50 | 524.01 | 100 |
| 2025-08-14 | 540.40 | 545.96 | 530.00 | 541.00 | 525.47 | 24,548 |
| 2025-08-13 | 550.00 | 550.00 | 530.00 | 539.80 | 524.30 | 6,878 |
| 2025-08-12 | 558.64 | 558.64 | 542.95 | 550.00 | 534.21 | 6,435 |
| 2025-08-11 | 559.99 | 559.99 | 550.00 | 550.00 | 534.21 | 167 |
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.