Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 579.36 | 580.00 | 573.00 | 573.99 | 542.38 | 797 |
| 2025-02-14 | 571.00 | 571.01 | 568.00 | 568.00 | 536.72 | 14,838 |
| 2025-02-13 | 572.00 | 572.00 | 561.38 | 561.40 | 530.48 | 245 |
| 2025-02-12 | 575.00 | 575.00 | 560.10 | 575.00 | 543.33 | 111,970 |
| 2025-02-11 | 560.96 | 573.32 | 560.96 | 572.22 | 540.71 | 141 |
| 2025-02-10 | 588.53 | 588.53 | 571.00 | 571.00 | 539.55 | 1,402 |
| 2025-02-07 | 573.99 | 573.99 | 521.00 | 553.64 | 523.15 | 1,390 |
| 2025-02-06 | 577.00 | 580.66 | 560.00 | 561.62 | 530.69 | 15,538 |
| 2025-02-05 | 580.10 | 580.10 | 565.00 | 570.01 | 538.62 | 745 |
| 2025-02-04 | 577.87 | 580.00 | 569.01 | 569.01 | 537.67 | 1,417 |
| 2025-01-31 | 567.98 | 578.94 | 566.00 | 566.00 | 534.83 | 809 |
| 2025-01-30 | 579.74 | 588.71 | 556.08 | 556.08 | 525.46 | 3,462 |
| 2025-01-29 | 596.00 | 596.00 | 566.00 | 566.00 | 534.83 | 60,789 |
| 2025-01-28 | 590.00 | 600.00 | 585.00 | 589.80 | 557.32 | 1,159 |
| 2025-01-27 | 585.00 | 593.99 | 583.50 | 590.00 | 557.51 | 3,218 |
| 2025-01-24 | 584.90 | 600.00 | 573.01 | 585.00 | 552.78 | 2,961 |
| 2025-01-23 | 569.50 | 587.00 | 550.00 | 580.00 | 548.06 | 51,816 |
| 2025-01-22 | 585.51 | 590.04 | 565.00 | 569.00 | 537.66 | 2,381 |
| 2025-01-21 | 616.97 | 616.97 | 575.00 | 592.00 | 559.40 | 21,286 |
| 2025-01-20 | 550.00 | 599.00 | 550.00 | 599.00 | 566.01 | 1,138 |
| 2025-01-17 | 600.00 | 600.00 | 534.74 | 550.00 | 519.71 | 3,936 |
| 2025-01-16 | 589.99 | 589.99 | 585.00 | 585.00 | 552.78 | 287 |
| 2025-01-15 | 600.00 | 600.00 | 585.00 | 590.00 | 557.51 | 214 |
| 2025-01-14 | 585.53 | 590.00 | 585.00 | 590.00 | 557.51 | 369 |
| 2025-01-13 | 588.00 | 590.00 | 585.00 | 585.00 | 552.78 | 1,356 |
| 2025-01-10 | 601.80 | 620.00 | 590.00 | 600.00 | 566.96 | 1,000 |
| 2025-01-09 | 592.00 | 606.37 | 590.00 | 590.00 | 557.51 | 4,539 |
| 2025-01-08 | 625.00 | 627.00 | 585.00 | 591.99 | 559.39 | 11,732 |
| 2025-01-07 | 620.50 | 642.99 | 608.39 | 627.00 | 592.47 | 285 |
| 2025-01-06 | 631.00 | 633.00 | 624.80 | 633.00 | 598.14 | 384 |
| 2025-01-03 | 656.66 | 673.25 | 631.00 | 634.01 | 599.09 | 1,027 |
| 2025-01-02 | 685.77 | 685.77 | 637.44 | 640.03 | 604.78 | 16,459 |
| 2024-12-31 | 670.00 | 700.00 | 662.00 | 680.00 | 642.55 | 7,566 |
| 2024-12-30 | 631.28 | 669.72 | 631.28 | 669.72 | 632.84 | 9,753 |
| 2024-12-27 | 622.76 | 635.86 | 622.76 | 633.00 | 598.14 | 9,099 |
| 2024-12-26 | 609.00 | 612.46 | 606.00 | 610.00 | 576.41 | 755 |
| 2024-12-24 | 609.00 | 609.00 | 602.26 | 605.00 | 571.68 | 286 |
| 2024-12-23 | 568.23 | 600.00 | 568.23 | 599.00 | 566.01 | 5,921 |
| 2024-12-20 | 565.00 | 586.00 | 520.50 | 561.00 | 530.11 | 80,223 |
| 2024-12-19 | 589.99 | 594.98 | 560.00 | 566.69 | 535.48 | 11,544 |
| 2024-12-18 | 605.01 | 614.99 | 594.99 | 594.99 | 562.22 | 7,068 |
| 2024-12-17 | 615.00 | 634.99 | 600.00 | 610.00 | 576.41 | 3,061 |
| 2024-12-16 | 632.60 | 650.00 | 597.20 | 600.00 | 566.96 | 56,771 |
| 2024-12-13 | 624.25 | 625.00 | 603.03 | 610.00 | 576.41 | 18,108 |
| 2024-12-11 | 612.00 | 612.01 | 612.00 | 612.01 | 578.31 | 39 |
| 2024-12-10 | 612.00 | 625.00 | 596.00 | 603.50 | 570.27 | 555 |
| 2024-12-09 | 613.01 | 613.01 | 600.00 | 600.00 | 566.96 | 1,889 |
| 2024-12-06 | 620.89 | 620.89 | 596.04 | 613.98 | 580.17 | 1,645 |
| 2024-12-05 | 645.00 | 645.00 | 630.00 | 635.00 | 600.03 | 514 |
| 2024-12-04 | 650.00 | 650.00 | 640.00 | 640.00 | 604.75 | 1,363 |
| 2024-12-03 | 682.00 | 682.00 | 660.00 | 670.00 | 633.10 | 545 |
| 2024-12-02 | 712.98 | 712.98 | 682.00 | 682.00 | 644.44 | 14,612 |
| 2024-11-29 | 699.00 | 699.00 | 698.71 | 699.00 | 660.51 | 231 |
| 2024-11-28 | 649.99 | 699.00 | 649.99 | 685.00 | 647.28 | 761 |
| 2024-11-27 | 675.00 | 675.00 | 625.00 | 625.00 | 590.58 | 558 |
| 2024-11-26 | 700.00 | 700.00 | 668.00 | 680.00 | 642.55 | 246 |
| 2024-11-25 | 725.00 | 735.00 | 621.26 | 699.00 | 660.51 | 4,792 |
| 2024-11-22 | 748.72 | 748.72 | 710.00 | 735.00 | 694.52 | 370 |
| 2024-11-21 | 764.29 | 770.00 | 720.05 | 764.00 | 721.93 | 30,363 |
| 2024-11-20 | 801.15 | 808.00 | 749.05 | 793.00 | 749.33 | 4,676 |
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.