Corporativo Fragua, S.A.B. de C.V. (FRAGUAB.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 July 2024 | 970.00 | 970.00 | 954.00 | 970.00 | 970.00 | 2,904 |
| 18 July 2024 | 969.95 | 977.20 | 963.00 | 977.20 | 977.20 | 1,264 |
| 17 July 2024 | 979.20 | 979.20 | 960.00 | 970.00 | 970.00 | 100,433 |
| 16 July 2024 | 962.00 | 981.19 | 956.01 | 960.00 | 960.00 | 480,504 |
| 15 July 2024 | 980.00 | 995.00 | 980.00 | 984.98 | 984.98 | 63 |
| 12 July 2024 | 962.00 | 962.00 | 953.01 | 961.95 | 961.95 | 216 |
| 11 July 2024 | 962.00 | 962.00 | 953.01 | 953.01 | 953.01 | 114 |
| 10 July 2024 | 964.00 | 964.00 | 940.00 | 963.00 | 963.00 | 35,390 |
| 09 July 2024 | 960.00 | 963.99 | 950.40 | 963.99 | 963.99 | 374 |
| 08 July 2024 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | 402 |
| 05 July 2024 | 916.30 | 958.00 | 916.30 | 958.00 | 958.00 | 61 |
| 04 July 2024 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | - |
| 03 July 2024 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | 10,203 |
| 02 July 2024 | 944.99 | 944.99 | 935.00 | 940.00 | 940.00 | 10,710 |
| 01 July 2024 | 945.05 | 945.05 | 928.00 | 928.00 | 928.00 | 1,691 |
| 28 June 2024 | 920.00 | 930.00 | 900.00 | 930.00 | 930.00 | 2,612 |
| 27 June 2024 | 917.18 | 920.00 | 915.00 | 915.00 | 915.00 | 582 |
| 26 June 2024 | 915.00 | 930.00 | 906.02 | 920.00 | 920.00 | 1,106 |
| 25 June 2024 | 912.00 | 950.00 | 890.00 | 914.99 | 914.99 | 14,864 |
| 24 June 2024 | 875.00 | 900.00 | 869.95 | 893.53 | 893.53 | 6,694 |
| 21 June 2024 | 850.00 | 882.50 | 850.00 | 880.00 | 880.00 | 27,789 |
| 20 June 2024 | 850.00 | 850.00 | 845.00 | 850.00 | 850.00 | 6,533 |
| 19 June 2024 | 834.88 | 850.00 | 834.88 | 849.00 | 849.00 | 2,559 |
| 18 June 2024 | 840.00 | 850.00 | 815.03 | 845.00 | 845.00 | 5,605 |
| 17 June 2024 | 840.00 | 849.98 | 839.99 | 840.00 | 840.00 | 5,834 |
| 14 June 2024 | 849.99 | 849.99 | 815.00 | 840.00 | 840.00 | 3,038 |
| 13 June 2024 | 830.78 | 870.00 | 830.78 | 837.00 | 837.00 | 319 |
| 12 June 2024 | 843.00 | 843.00 | 825.00 | 835.00 | 835.00 | 690 |
| 11 June 2024 | 850.00 | 870.00 | 830.00 | 840.00 | 840.00 | 10,785 |
| 10 June 2024 | 850.00 | 850.05 | 845.00 | 850.00 | 850.00 | 11,748 |
| 07 June 2024 | 870.00 | 891.37 | 850.01 | 850.05 | 850.05 | 2,797 |
| 06 June 2024 | 875.00 | 875.00 | 868.26 | 875.00 | 875.00 | 222 |
| 05 June 2024 | 853.48 | 875.00 | 850.00 | 870.00 | 870.00 | 426 |
| 04 June 2024 | 850.00 | 875.00 | 850.00 | 866.48 | 866.48 | 7,028 |
| 03 June 2024 | 875.00 | 875.00 | 830.00 | 850.00 | 850.00 | 55,905 |
| 31 May 2024 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 2,471 |
| 30 May 2024 | 870.00 | 870.00 | 869.76 | 869.76 | 869.76 | 168 |
| 29 May 2024 | 860.00 | 870.00 | 859.99 | 869.00 | 869.00 | 356 |
| 28 May 2024 | 860.00 | 860.00 | 859.99 | 859.99 | 859.99 | 756 |
| 27 May 2024 | 860.00 | 860.00 | 859.99 | 860.00 | 860.00 | 2,114 |
| 24 May 2024 | 860.00 | 860.00 | 859.99 | 860.00 | 860.00 | 2,796 |
| 23 May 2024 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | 2,584 |
| 22 May 2024 | 875.00 | 875.00 | 842.00 | 856.95 | 856.95 | 1,208 |
| 21 May 2024 | 875.00 | 875.00 | 869.95 | 875.00 | 875.00 | 1,389 |
| 20 May 2024 | 875.50 | 893.01 | 875.00 | 881.85 | 881.85 | 2,168 |
| 17 May 2024 | 824.00 | 850.00 | 824.00 | 850.00 | 850.00 | 1,868 |
| 16 May 2024 | 804.00 | 821.00 | 804.00 | 821.00 | 821.00 | 231 |
| 15 May 2024 | 809.00 | 820.00 | 799.30 | 800.00 | 800.00 | 6,296 |
| 14 May 2024 | 800.00 | 810.00 | 793.10 | 810.00 | 810.00 | 119,606 |
| 13 May 2024 | 815.95 | 815.95 | 775.00 | 800.00 | 800.00 | 5,063 |
| 10 May 2024 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 463 |
| 09 May 2024 | 810.00 | 810.00 | 799.90 | 800.00 | 800.00 | 920 |
| 08 May 2024 | 803.60 | 810.00 | 798.05 | 800.00 | 800.00 | 16,267 |
| 07 May 2024 | 795.00 | 820.00 | 790.00 | 820.00 | 820.00 | 668 |
| 06 May 2024 | 812.14 | 830.00 | 790.00 | 799.00 | 799.00 | 496,107 |
| 03 May 2024 | 800.00 | 800.00 | 790.00 | 798.00 | 798.00 | 38,196 |
| 02 May 2024 | 768.00 | 790.90 | 768.00 | 790.86 | 790.86 | 122 |
| 30 Apr 2024 | 767.99 | 768.00 | 761.20 | 768.00 | 768.00 | 230 |
| 29 Apr 2024 | 770.00 | 770.00 | 762.00 | 768.00 | 768.00 | 5,008 |
| 26 Apr 2024 | 760.00 | 761.45 | 759.90 | 760.95 | 760.95 | 3,115 |
| 26 Apr 2024 | 13 Dividend | |||||
| 25 Apr 2024 | 765.00 | 770.00 | 754.00 | 755.60 | 742.60 | 10,198 |
| 24 Apr 2024 | 799.90 | 799.90 | 751.30 | 751.30 | 738.37 | 523 |
| 23 Apr 2024 | 750.00 | 764.63 | 750.00 | 764.63 | 751.47 | 155 |
| 22 Apr 2024 | 752.00 | 752.00 | 736.53 | 736.53 | 723.86 | 5,874 |
| 19 Apr 2024 | 772.50 | 772.50 | 750.00 | 750.00 | 737.10 | 5,639 |
| 18 Apr 2024 | 740.21 | 750.00 | 731.00 | 750.00 | 737.10 | 156,261 |
| 17 Apr 2024 | 740.00 | 750.00 | 740.00 | 750.00 | 737.10 | 1,110 |
| 16 Apr 2024 | 736.05 | 746.25 | 721.01 | 740.00 | 727.27 | 10,972 |
| 15 Apr 2024 | 750.00 | 750.00 | 736.00 | 749.82 | 736.92 | 1,114 |
| 12 Apr 2024 | 725.03 | 750.00 | 721.00 | 750.00 | 737.10 | 9,664 |
| 11 Apr 2024 | 716.00 | 722.99 | 716.00 | 721.00 | 708.60 | 561 |
| 10 Apr 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 703.68 | - |
| 09 Apr 2024 | 713.90 | 716.00 | 713.90 | 716.00 | 703.68 | 58 |
| 08 Apr 2024 | 719.90 | 719.90 | 713.90 | 713.90 | 701.62 | 18 |
| 05 Apr 2024 | 700.00 | 719.99 | 700.00 | 700.00 | 687.96 | 414 |
| 04 Apr 2024 | 712.72 | 713.98 | 699.99 | 699.99 | 687.95 | 3,272 |
| 03 Apr 2024 | 700.50 | 720.00 | 699.00 | 699.00 | 686.97 | 657 |
| 02 Apr 2024 | 684.15 | 700.00 | 674.61 | 700.00 | 687.96 | 15,097 |
| 01 Apr 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 673.21 | 10 |
| 27 Mar 2024 | 665.72 | 675.00 | 665.72 | 675.00 | 663.39 | 318 |
| 26 Mar 2024 | 650.00 | 664.20 | 650.00 | 664.20 | 652.77 | 292 |
| 25 Mar 2024 | 655.00 | 660.00 | 641.17 | 641.17 | 630.14 | 4,749 |
| 22 Mar 2024 | 655.00 | 655.00 | 648.00 | 648.00 | 636.85 | 4,824 |
| 21 Mar 2024 | 637.50 | 680.00 | 637.50 | 647.05 | 635.92 | 21,723 |
| 20 Mar 2024 | 629.99 | 637.50 | 629.99 | 637.50 | 626.53 | 26,100 |
| 19 Mar 2024 | 627.61 | 630.00 | 627.61 | 630.00 | 619.16 | 8,846 |
| 15 Mar 2024 | 630.00 | 630.00 | 625.00 | 625.00 | 614.25 | 1,489 |
| 14 Mar 2024 | 620.00 | 637.50 | 610.00 | 637.50 | 626.53 | 20,080 |
| 13 Mar 2024 | 620.00 | 620.00 | 619.99 | 620.00 | 609.33 | 11,165 |
| 12 Mar 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 599.51 | 1,943 |
| 11 Mar 2024 | 620.00 | 620.00 | 605.00 | 610.00 | 599.51 | 79,485 |
| 08 Mar 2024 | 610.00 | 620.00 | 601.00 | 620.00 | 609.33 | 7,867 |
| 07 Mar 2024 | 601.00 | 610.00 | 601.00 | 610.00 | 599.51 | 1,041 |
| 06 Mar 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 589.68 | - |
| 05 Mar 2024 | 630.60 | 630.60 | 600.00 | 600.00 | 589.68 | 566 |
| 04 Mar 2024 | 625.00 | 630.00 | 615.01 | 615.01 | 604.43 | 5,325 |
| 01 Mar 2024 | 650.00 | 650.00 | 630.00 | 639.83 | 628.82 | 2,069 |
| 29 Feb 2024 | 630.00 | 649.00 | 620.00 | 620.00 | 609.33 | 8,497 |
| 28 Feb 2024 | 665.01 | 665.01 | 630.00 | 635.00 | 624.07 | 3,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.