Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 552.00 | 554.00 | 548.00 | 550.00 | 534.21 | 501 |
| 2025-08-07 | 550.00 | 556.00 | 548.01 | 550.00 | 534.21 | 3,142 |
| 2025-08-06 | 548.01 | 551.80 | 548.01 | 550.00 | 534.21 | 652 |
| 2025-08-05 | 549.00 | 556.99 | 549.00 | 550.00 | 534.21 | 189 |
| 2025-08-04 | 553.57 | 556.98 | 547.02 | 547.09 | 531.38 | 1,409 |
| 2025-08-01 | 542.92 | 551.00 | 542.00 | 546.10 | 530.42 | 362 |
| 2025-07-31 | 554.14 | 554.14 | 550.00 | 552.00 | 536.15 | 2,645 |
| 2025-07-30 | 554.05 | 556.44 | 543.50 | 553.00 | 537.12 | 2,046 |
| 2025-07-29 | 554.00 | 556.95 | 542.92 | 551.50 | 535.66 | 2,894 |
| 2025-07-28 | 552.00 | 555.98 | 552.00 | 554.00 | 538.09 | 17,513 |
| 2025-07-25 | 558.36 | 566.36 | 551.55 | 552.00 | 536.15 | 710 |
| 2025-07-24 | 568.00 | 568.00 | 551.50 | 558.41 | 542.38 | 6,909 |
| 2025-07-23 | 563.95 | 569.30 | 560.94 | 564.00 | 547.80 | 6,004 |
| 2025-07-22 | 570.00 | 572.00 | 541.00 | 548.72 | 532.96 | 357 |
| 2025-07-21 | 571.14 | 577.39 | 567.00 | 570.68 | 554.29 | 70,213 |
| 2025-07-18 | 575.00 | 575.00 | 567.25 | 567.25 | 550.96 | 79,434 |
| 2025-07-17 | 573.00 | 573.00 | 569.00 | 569.00 | 552.66 | 391 |
| 2025-07-16 | 590.00 | 590.00 | 561.10 | 573.00 | 556.55 | 23,473 |
| 2025-07-15 | 564.00 | 602.00 | 558.60 | 599.99 | 582.76 | 7,257 |
| 2025-07-14 | 568.00 | 573.97 | 560.00 | 567.00 | 550.72 | 10,093 |
| 2025-07-11 | 565.00 | 575.00 | 565.00 | 570.00 | 553.63 | 18,560 |
| 2025-07-10 | 575.00 | 575.00 | 565.00 | 570.00 | 553.63 | 8,255 |
| 2025-07-09 | 570.00 | 570.00 | 560.00 | 570.00 | 553.63 | 472 |
| 2025-07-08 | 569.12 | 580.01 | 560.02 | 570.00 | 553.63 | 28,773 |
| 2025-07-07 | 551.00 | 561.00 | 549.00 | 561.00 | 544.89 | 2,210 |
| 2025-07-04 | 550.00 | 550.00 | 549.99 | 550.00 | 534.21 | 133 |
| 2025-07-03 | 542.95 | 555.00 | 540.05 | 551.00 | 535.18 | 1,136 |
| 2025-07-02 | 540.46 | 550.00 | 540.46 | 542.95 | 527.36 | 6,409 |
| 2025-07-01 | 552.00 | 555.00 | 546.00 | 549.00 | 533.24 | 5,693 |
| 2025-06-30 | 556.00 | 570.00 | 540.00 | 552.00 | 536.15 | 11,623 |
| 2025-06-27 | 539.00 | 570.00 | 539.00 | 555.00 | 539.06 | 496 |
| 2025-06-26 | 530.00 | 541.00 | 530.00 | 541.00 | 525.47 | 379 |
| 2025-06-25 | 536.00 | 537.00 | 522.00 | 532.00 | 516.72 | 868 |
| 2025-06-24 | 539.90 | 547.00 | 535.30 | 535.30 | 519.93 | 20,420 |
| 2025-06-23 | 540.00 | 540.00 | 535.00 | 535.50 | 520.12 | 5,951 |
| 2025-06-20 | 580.00 | 580.00 | 530.00 | 535.00 | 519.64 | 5,025 |
| 2025-06-19 | 575.00 | 575.01 | 575.00 | 575.01 | 558.50 | 97 |
| 2025-06-18 | 569.99 | 577.00 | 559.00 | 575.00 | 558.49 | 2,155 |
| 2025-06-17 | 572.54 | 575.00 | 545.00 | 547.00 | 531.29 | 1,316 |
| 2025-06-16 | 600.00 | 600.00 | 551.00 | 551.00 | 535.18 | 1,105 |
| 2025-06-13 | 602.60 | 610.00 | 595.00 | 600.09 | 582.86 | 576 |
| 2025-06-12 | 630.00 | 630.00 | 602.00 | 602.00 | 584.71 | 1,220 |
| 2025-06-11 | 625.00 | 628.50 | 616.50 | 620.10 | 602.29 | 3,381 |
| 2025-06-10 | 595.05 | 625.00 | 595.00 | 625.00 | 607.05 | 1,064 |
| 2025-06-09 | 598.00 | 599.00 | 580.00 | 587.01 | 570.15 | 631 |
| 2025-06-06 | 599.00 | 600.00 | 588.20 | 588.20 | 571.31 | 696 |
| 2025-06-05 | 579.84 | 590.00 | 579.84 | 588.20 | 571.31 | 901 |
| 2025-06-04 | 572.55 | 579.98 | 572.55 | 572.55 | 556.11 | 684 |
| 2025-06-03 | 580.00 | 588.41 | 564.00 | 588.41 | 571.51 | 5,919 |
| 2025-06-02 | 575.00 | 598.89 | 575.00 | 579.00 | 562.37 | 4,823 |
| 2025-05-30 | 558.38 | 576.00 | 551.00 | 566.98 | 550.70 | 4,440 |
| 2025-05-29 | 540.01 | 560.00 | 531.50 | 560.00 | 543.92 | 388 |
| 2025-05-28 | 527.00 | 530.00 | 525.00 | 530.00 | 514.78 | 27,289 |
| 2025-05-27 | 525.00 | 530.00 | 520.00 | 525.00 | 509.92 | 1,306 |
| 2025-05-26 | 510.00 | 525.00 | 507.00 | 525.00 | 509.92 | 186 |
| 2025-05-23 | 520.00 | 525.00 | 512.99 | 514.49 | 499.72 | 200 |
| 2025-05-22 | 513.00 | 513.00 | 513.00 | 513.00 | 498.27 | 0 |
| 2025-05-21 | 513.00 | 520.00 | 513.00 | 513.00 | 498.27 | 5,726 |
| 2025-05-20 | 513.00 | 517.00 | 513.00 | 513.00 | 498.27 | 729 |
| 2025-05-19 | 515.00 | 515.20 | 505.00 | 515.16 | 500.37 | 1,208 |
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.