Corporativo Fragua S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 412.00 | 421.88 | 412.00 | 420.13 | 420.13 | 5,065 |
| 2026-10-15 | 418.00 | 419.50 | 415.00 | 417.99 | 417.99 | 915 |
| 2026-10-14 | 420.00 | 420.00 | 418.04 | 419.00 | 419.00 | 1,219 |
| 2026-10-13 | 422.48 | 422.48 | 419.99 | 419.99 | 419.99 | 3,124 |
| 2026-10-12 | 416.50 | 422.74 | 412.00 | 419.99 | 419.99 | 348 |
| 2026-10-09 | 420.99 | 422.10 | 417.01 | 419.99 | 419.99 | 1,314 |
| 2026-10-08 | 423.50 | 424.98 | 417.19 | 420.00 | 420.00 | 385 |
| 2026-10-07 | 420.00 | 427.99 | 419.99 | 420.00 | 420.00 | 650 |
| 2026-10-06 | 427.01 | 435.00 | 420.00 | 420.19 | 420.19 | 276 |
| 2026-10-05 | 420.00 | 424.99 | 419.95 | 424.33 | 424.33 | 145 |
| 2026-10-02 | 420.99 | 420.99 | 416.00 | 420.99 | 420.99 | 410 |
| 2026-10-01 | 418.00 | 421.11 | 416.00 | 416.00 | 416.00 | 488 |
| 2026-09-30 | 419.00 | 425.00 | 416.00 | 418.00 | 418.00 | 1,652 |
| 2026-09-29 | 424.99 | 424.99 | 419.00 | 420.09 | 420.09 | 2,122 |
| 2026-09-28 | 429.00 | 435.00 | 420.00 | 420.33 | 420.33 | 3,225 |
| 2026-09-25 | 417.01 | 429.99 | 417.01 | 429.00 | 429.00 | 6,816 |
| 2026-09-24 | 417.11 | 420.00 | 417.00 | 419.00 | 419.00 | 1,366 |
| 2026-09-23 | 431.93 | 435.00 | 414.00 | 419.99 | 419.99 | 6,175 |
| 2026-09-22 | 425.50 | 431.95 | 425.02 | 431.94 | 431.94 | 41,034 |
| 2026-09-21 | 433.73 | 435.00 | 423.27 | 425.51 | 425.51 | 2,708 |
| 2026-09-18 | 435.00 | 435.00 | 426.31 | 434.85 | 434.85 | 2,096 |
| 2026-09-17 | 437.00 | 440.00 | 423.00 | 435.00 | 435.00 | 8,980 |
| 2026-09-15 | 440.00 | 443.97 | 436.00 | 437.00 | 437.00 | 2,697 |
| 2026-09-14 | 446.93 | 446.93 | 441.66 | 443.98 | 443.98 | 2,029 |
| 2026-09-11 | 447.00 | 447.00 | 437.09 | 446.94 | 446.94 | 763 |
| 2026-09-10 | 451.00 | 451.00 | 447.00 | 447.00 | 447.00 | 45 |
| 2026-09-09 | 445.00 | 450.00 | 445.00 | 449.97 | 449.97 | 79 |
| 2026-09-08 | 453.98 | 453.98 | 436.49 | 442.00 | 442.00 | 593 |
| 2026-09-07 | 451.42 | 454.98 | 451.42 | 452.99 | 452.99 | 339 |
| 2026-09-04 | 430.00 | 454.99 | 425.00 | 454.99 | 454.99 | 2,784 |
| 2026-09-03 | 430.00 | 439.00 | 425.00 | 430.00 | 430.00 | 15,519 |
| 2026-09-02 | 444.00 | 444.00 | 420.01 | 435.97 | 435.97 | 6,839 |
| 2026-09-01 | 450.00 | 452.00 | 435.74 | 436.00 | 436.00 | 562 |
| 2026-08-31 | 450.01 | 459.00 | 450.00 | 459.00 | 459.00 | 503 |
| 2026-08-28 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 126 |
| 2026-08-27 | 454.85 | 459.63 | 449.10 | 459.63 | 459.63 | 153 |
| 2026-08-26 | 455.01 | 459.23 | 455.00 | 459.23 | 459.23 | 304 |
| 2026-08-25 | 459.55 | 469.84 | 453.82 | 453.82 | 453.82 | 50,093 |
| 2026-08-24 | 450.41 | 459.55 | 450.40 | 454.29 | 454.29 | 50,282 |
| 2026-08-21 | 445.00 | 454.94 | 444.00 | 454.29 | 454.29 | 17,825 |
| 2026-08-20 | 467.39 | 467.39 | 449.55 | 460.00 | 460.00 | 10,690 |
| 2026-08-19 | 456.59 | 469.99 | 456.59 | 467.40 | 467.40 | 1,001 |
| 2026-08-18 | 465.00 | 470.00 | 444.01 | 467.49 | 467.49 | 999 |
| 2026-08-17 | 465.00 | 470.00 | 465.00 | 466.00 | 466.00 | 553 |
| 2026-08-14 | 470.00 | 470.00 | 460.65 | 468.88 | 468.88 | 241 |
| 2026-08-13 | 470.00 | 470.00 | 467.99 | 468.00 | 468.00 | 364 |
| 2026-08-12 | 470.00 | 470.00 | 460.02 | 470.00 | 470.00 | 517 |
| 2026-08-11 | 470.00 | 470.00 | 460.01 | 470.00 | 470.00 | 394 |
| 2026-08-10 | 469.00 | 470.00 | 460.12 | 470.00 | 470.00 | 476 |
| 2026-08-07 | 468.00 | 470.00 | 461.00 | 470.00 | 470.00 | 593 |
| 2026-08-06 | 470.00 | 470.00 | 469.99 | 470.00 | 470.00 | 311 |
| 2026-08-05 | 469.00 | 470.00 | 465.00 | 470.00 | 470.00 | 458 |
| 2026-08-04 | 480.00 | 480.00 | 470.00 | 477.10 | 477.10 | 831 |
| 2026-08-03 | 489.99 | 489.99 | 462.00 | 471.01 | 471.01 | 1,000 |
| 2026-07-31 | 490.00 | 490.00 | 476.00 | 489.99 | 489.99 | 7,181 |
| 2026-07-30 | 499.00 | 499.00 | 477.00 | 477.00 | 477.00 | 368 |
| 2026-07-29 | 485.34 | 499.00 | 485.00 | 496.95 | 496.95 | 296 |
| 2026-07-28 | 494.99 | 495.00 | 476.00 | 490.00 | 490.00 | 474 |
| 2026-07-27 | 469.47 | 485.34 | 469.47 | 485.34 | 485.34 | 111 |
| 2026-07-24 | 460.00 | 479.99 | 460.00 | 479.99 | 479.99 | 392 |
Page 1 of 21 · 1,258 trading daysOlder →
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.