Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 510.00 | 515.21 | 507.00 | 515.17 | 500.38 | 1,541 |
| 2025-05-15 | 502.65 | 510.00 | 500.05 | 503.00 | 488.56 | 796 |
| 2025-05-14 | 501.20 | 510.00 | 498.99 | 500.00 | 485.64 | 1,914 |
| 2025-05-13 | 495.00 | 500.00 | 488.20 | 488.20 | 474.18 | 2,924 |
| 2025-05-12 | 496.99 | 504.00 | 489.00 | 496.00 | 481.76 | 568 |
| 2025-05-09 | 495.00 | 495.00 | 488.00 | 488.01 | 474.00 | 572 |
| 2025-05-08 | 490.01 | 500.00 | 487.00 | 488.00 | 473.99 | 870 |
| 2025-05-07 | 485.00 | 499.99 | 482.00 | 489.00 | 474.96 | 5,755 |
| 2025-05-06 | 495.79 | 505.00 | 485.00 | 490.00 | 475.93 | 1,192 |
| 2025-05-05 | 500.00 | 500.00 | 488.00 | 488.00 | 473.99 | 2,772 |
| 2025-05-02 | 500.00 | 500.50 | 495.00 | 497.00 | 482.73 | 2,326 |
| 2025-04-30 | 508.00 | 508.00 | 495.00 | 500.00 | 485.64 | 1,610 |
| 2025-04-29 | 510.00 | 510.00 | 500.00 | 508.00 | 493.41 | 476 |
| 2025-04-28 | 509.00 | 511.00 | 505.00 | 511.00 | 496.33 | 514 |
| 2025-04-25 | 526.49 | 526.49 | 510.00 | 510.00 | 495.36 | 898 |
| 2025-04-24 | 526.70 | 528.00 | 525.00 | 527.00 | 497.98 | 373 |
| 2025-04-23 | 525.00 | 528.00 | 525.00 | 527.00 | 497.98 | 2,000 |
| 2025-04-22 | 526.00 | 527.05 | 522.00 | 527.05 | 498.03 | 183 |
| 2025-04-21 | 530.00 | 530.00 | 523.01 | 524.01 | 495.15 | 2,437 |
| 2025-04-16 | 525.00 | 526.50 | 523.00 | 523.00 | 494.20 | 363 |
| 2025-04-15 | 529.00 | 530.00 | 520.00 | 525.00 | 496.09 | 104 |
| 2025-04-14 | 535.00 | 535.00 | 529.99 | 529.99 | 500.80 | 3,739 |
| 2025-04-11 | 529.00 | 530.00 | 529.00 | 530.00 | 500.81 | 345 |
| 2025-04-10 | 515.00 | 530.00 | 515.00 | 529.00 | 499.87 | 83 |
| 2025-04-09 | 520.00 | 521.00 | 520.00 | 521.00 | 492.31 | 534 |
| 2025-04-08 | 515.00 | 530.00 | 515.00 | 519.99 | 491.35 | 170 |
| 2025-04-07 | 500.00 | 512.02 | 500.00 | 512.00 | 483.80 | 22,417 |
| 2025-04-04 | 531.00 | 534.00 | 510.99 | 512.56 | 484.33 | 1,416 |
| 2025-04-03 | 526.00 | 542.00 | 526.00 | 536.00 | 506.48 | 1,365 |
| 2025-04-02 | 534.50 | 540.00 | 530.00 | 530.00 | 500.81 | 69 |
| 2025-04-01 | 524.50 | 535.00 | 505.00 | 532.00 | 502.70 | 2,818 |
| 2025-03-31 | 496.00 | 524.99 | 475.00 | 524.99 | 496.08 | 1,761 |
| 2025-03-28 | 518.00 | 518.00 | 495.00 | 499.00 | 471.52 | 2,496 |
| 2025-03-27 | 533.50 | 533.50 | 518.00 | 518.00 | 489.47 | 13,511 |
| 2025-03-26 | 538.00 | 541.00 | 535.00 | 535.50 | 506.01 | 995 |
| 2025-03-25 | 547.52 | 553.00 | 540.00 | 544.00 | 514.04 | 1,640 |
| 2025-03-24 | 554.87 | 563.00 | 554.87 | 563.00 | 532.00 | 36 |
| 2025-03-21 | 551.00 | 575.00 | 551.00 | 551.00 | 520.66 | 6,361 |
| 2025-03-20 | 555.00 | 566.00 | 550.02 | 554.00 | 523.49 | 263 |
| 2025-03-19 | 576.57 | 578.00 | 563.06 | 563.06 | 532.05 | 542 |
| 2025-03-18 | 530.45 | 575.00 | 530.45 | 570.04 | 538.65 | 945 |
| 2025-03-14 | 520.00 | 520.05 | 518.00 | 520.05 | 491.41 | 410 |
| 2025-03-13 | 511.00 | 520.05 | 510.00 | 520.00 | 491.36 | 5,103 |
| 2025-03-12 | 495.00 | 520.00 | 494.50 | 510.00 | 481.91 | 2,608 |
| 2025-03-11 | 517.00 | 517.00 | 490.00 | 492.02 | 464.92 | 2,107 |
| 2025-03-10 | 540.00 | 540.00 | 521.00 | 521.00 | 492.31 | 1,199 |
| 2025-03-07 | 540.00 | 540.00 | 530.00 | 538.00 | 508.37 | 260 |
| 2025-03-06 | 555.00 | 559.00 | 540.00 | 540.00 | 510.26 | 1,472 |
| 2025-03-05 | 555.00 | 560.00 | 554.00 | 554.00 | 523.49 | 3,022 |
| 2025-03-04 | 554.00 | 558.00 | 551.00 | 555.00 | 524.44 | 1,409 |
| 2025-03-03 | 560.00 | 560.00 | 554.00 | 559.99 | 529.15 | 1,516 |
| 2025-02-28 | 560.00 | 560.00 | 550.00 | 559.99 | 529.15 | 555 |
| 2025-02-27 | 567.78 | 567.99 | 555.00 | 560.00 | 529.16 | 6,324 |
| 2025-02-26 | 553.70 | 580.00 | 553.70 | 580.00 | 548.06 | 76,208 |
| 2025-02-25 | 570.00 | 570.00 | 563.00 | 564.99 | 533.88 | 2,421 |
| 2025-02-24 | 565.00 | 572.98 | 561.00 | 571.00 | 539.55 | 275 |
| 2025-02-21 | 570.56 | 572.98 | 562.00 | 565.00 | 533.89 | 161 |
| 2025-02-20 | 570.00 | 570.50 | 568.00 | 570.50 | 539.08 | 892 |
| 2025-02-19 | 563.00 | 563.00 | 552.03 | 552.03 | 521.63 | 1,330 |
| 2025-02-18 | 576.00 | 576.00 | 568.00 | 570.00 | 538.61 | 479 |
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.