Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 819.00 | 825.00 | 797.15 | 808.00 | 763.50 | 920 |
| 2024-11-15 | 800.00 | 831.10 | 800.00 | 818.16 | 773.10 | 987 |
| 2024-11-14 | 830.05 | 840.00 | 820.05 | 838.74 | 792.55 | 3,807 |
| 2024-11-13 | 840.00 | 845.94 | 820.07 | 845.77 | 799.19 | 1,357 |
| 2024-11-12 | 850.00 | 850.00 | 840.00 | 847.89 | 801.20 | 290 |
| 2024-11-11 | 871.64 | 871.64 | 810.00 | 849.97 | 803.16 | 1,996 |
| 2024-11-08 | 860.00 | 879.74 | 850.00 | 879.74 | 831.29 | 691 |
| 2024-11-07 | 859.33 | 880.00 | 859.33 | 859.33 | 812.01 | 160 |
| 2024-11-06 | 873.96 | 873.96 | 840.00 | 869.99 | 822.08 | 2,951 |
| 2024-11-05 | 875.00 | 876.00 | 873.85 | 873.99 | 825.86 | 12,990 |
| 2024-11-04 | 880.00 | 880.00 | 876.00 | 876.00 | 827.76 | 1,410 |
| 2024-11-01 | 884.00 | 884.00 | 865.00 | 879.80 | 831.35 | 6,716 |
| 2024-10-31 | 885.00 | 885.00 | 879.90 | 880.00 | 831.54 | 215 |
| 2024-10-30 | 862.12 | 890.00 | 862.12 | 878.00 | 829.65 | 364 |
| 2024-10-29 | 880.00 | 885.00 | 879.50 | 879.99 | 831.53 | 672 |
| 2024-10-28 | 877.10 | 899.00 | 840.00 | 840.00 | 793.74 | 957 |
| 2024-10-25 | 893.00 | 895.00 | 890.00 | 895.00 | 845.71 | 32 |
| 2024-10-24 | 899.00 | 899.00 | 850.00 | 890.00 | 840.99 | 1,242 |
| 2024-10-23 | 895.00 | 899.00 | 895.00 | 899.00 | 849.49 | 146 |
| 2024-10-22 | 899.00 | 899.00 | 898.50 | 899.00 | 849.49 | 332 |
| 2024-10-21 | 878.08 | 900.00 | 878.08 | 898.99 | 849.48 | 592 |
| 2024-10-18 | 890.00 | 899.00 | 888.00 | 896.00 | 846.66 | 139 |
| 2024-10-17 | 899.90 | 899.90 | 882.01 | 890.00 | 840.99 | 37,693 |
| 2024-10-16 | 900.00 | 910.00 | 890.00 | 900.00 | 850.44 | 751 |
| 2024-10-15 | 900.00 | 900.01 | 890.00 | 900.00 | 850.44 | 209 |
| 2024-10-14 | 900.00 | 905.00 | 900.00 | 900.00 | 850.44 | 61 |
| 2024-10-11 | 900.00 | 900.00 | 882.05 | 900.00 | 850.44 | 180 |
| 2024-10-10 | 900.00 | 904.00 | 888.03 | 904.00 | 854.22 | 190 |
| 2024-10-09 | 900.00 | 905.05 | 900.00 | 900.00 | 850.44 | 245 |
| 2024-10-08 | 900.00 | 902.00 | 900.00 | 900.00 | 850.44 | 116 |
| 2024-10-07 | 907.75 | 907.75 | 882.00 | 902.00 | 852.33 | 867 |
| 2024-10-04 | 915.00 | 915.00 | 915.00 | 915.00 | 864.61 | 64 |
| 2024-10-03 | 900.00 | 915.00 | 900.00 | 915.00 | 864.61 | 53 |
| 2024-10-02 | 899.00 | 900.00 | 890.00 | 900.00 | 850.44 | 367 |
| 2024-09-30 | 923.22 | 923.22 | 888.00 | 900.00 | 850.44 | 1,246 |
| 2024-09-27 | 905.00 | 910.00 | 888.00 | 910.00 | 859.89 | 16,745 |
| 2024-09-26 | 904.00 | 910.00 | 888.00 | 910.00 | 859.89 | 5,475 |
| 2024-09-25 | 900.00 | 907.02 | 892.04 | 903.00 | 853.27 | 445 |
| 2024-09-24 | 927.99 | 931.00 | 900.00 | 923.90 | 873.02 | 13,325 |
| 2024-09-23 | 939.49 | 939.49 | 900.55 | 920.71 | 870.01 | 631 |
| 2024-09-20 | 930.00 | 939.49 | 832.00 | 870.01 | 822.10 | 4,552 |
| 2024-09-19 | 930.00 | 939.49 | 930.00 | 932.00 | 880.67 | 1,087 |
| 2024-09-18 | 930.00 | 939.49 | 920.25 | 929.00 | 877.84 | 3,447 |
| 2024-09-17 | 939.49 | 939.49 | 938.49 | 939.49 | 887.75 | 82 |
| 2024-09-13 | 940.00 | 950.00 | 900.00 | 939.50 | 887.76 | 2,615 |
| 2024-09-12 | 949.16 | 969.00 | 940.00 | 950.00 | 897.68 | 790 |
| 2024-09-11 | 950.00 | 969.15 | 925.00 | 944.47 | 892.46 | 1,069 |
| 2024-09-10 | 970.00 | 970.00 | 952.00 | 952.00 | 899.57 | 881 |
| 2024-09-09 | 976.50 | 976.50 | 970.00 | 970.00 | 916.58 | 38 |
| 2024-09-06 | 970.00 | 990.00 | 950.00 | 980.00 | 926.03 | 1,500 |
| 2024-09-05 | 980.00 | 980.00 | 950.00 | 960.00 | 907.13 | 635 |
| 2024-09-04 | 982.00 | 982.00 | 950.00 | 970.00 | 916.58 | 879 |
| 2024-09-03 | 992.00 | 995.00 | 981.95 | 982.00 | 927.92 | 103 |
| 2024-09-02 | 968.47 | 995.00 | 968.47 | 990.00 | 935.48 | 245 |
| 2024-08-30 | 988.50 | 989.00 | 975.00 | 985.00 | 930.76 | 4,636 |
| 2024-08-29 | 982.79 | 1,009.00 | 978.00 | 978.00 | 924.14 | 2,234 |
| 2024-08-28 | 999.00 | 999.00 | 965.95 | 978.00 | 924.14 | 2,309 |
| 2024-08-27 | 1,017.95 | 1,017.95 | 958.00 | 978.07 | 924.21 | 1,488 |
| 2024-08-26 | 1,038.94 | 1,045.00 | 955.00 | 955.00 | 902.41 | 754 |
| 2024-08-23 | 1,039.95 | 1,039.95 | 1,038.99 | 1,038.99 | 981.77 | 52 |
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.