Corporativo Fragua, S.A.B. de C.V. (FRAGUAB.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:57PM CST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 849.99 | 849.99 | 815.00 | 840.00 | 840.00 | 3,038 |
| Jun 13, 2024 | 830.78 | 870.00 | 830.78 | 837.00 | 837.00 | 319 |
| Jun 12, 2024 | 843.00 | 843.00 | 825.00 | 835.00 | 835.00 | 690 |
| Jun 11, 2024 | 850.00 | 870.00 | 830.00 | 840.00 | 840.00 | 10,785 |
| Jun 10, 2024 | 850.00 | 850.05 | 845.00 | 850.00 | 850.00 | 11,748 |
| Jun 07, 2024 | 870.00 | 891.37 | 850.01 | 850.05 | 850.05 | 2,797 |
| Jun 06, 2024 | 875.00 | 875.00 | 868.26 | 875.00 | 875.00 | 222 |
| Jun 05, 2024 | 853.48 | 875.00 | 850.00 | 870.00 | 870.00 | 426 |
| Jun 04, 2024 | 850.00 | 875.00 | 850.00 | 866.48 | 866.48 | 7,028 |
| Jun 03, 2024 | 875.00 | 875.00 | 830.00 | 850.00 | 850.00 | 55,905 |
| May 31, 2024 | 870.00 | 875.00 | 870.00 | 875.00 | 875.00 | 2,471 |
| May 30, 2024 | 870.00 | 870.00 | 869.76 | 869.76 | 869.76 | 168 |
| May 29, 2024 | 860.00 | 870.00 | 859.99 | 869.00 | 869.00 | 356 |
| May 28, 2024 | 860.00 | 860.00 | 859.99 | 859.99 | 859.99 | 756 |
| May 27, 2024 | 860.00 | 860.00 | 859.99 | 860.00 | 860.00 | 2,114 |
| May 24, 2024 | 860.00 | 860.00 | 859.99 | 860.00 | 860.00 | 2,796 |
| May 23, 2024 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | 2,584 |
| May 22, 2024 | 875.00 | 875.00 | 842.00 | 856.95 | 856.95 | 1,208 |
| May 21, 2024 | 875.00 | 875.00 | 869.95 | 875.00 | 875.00 | 1,389 |
| May 20, 2024 | 875.50 | 893.01 | 875.00 | 881.85 | 881.85 | 2,168 |
| May 17, 2024 | 824.00 | 850.00 | 824.00 | 850.00 | 850.00 | 1,868 |
| May 16, 2024 | 804.00 | 821.00 | 804.00 | 821.00 | 821.00 | 231 |
| May 15, 2024 | 809.00 | 820.00 | 799.30 | 800.00 | 800.00 | 6,296 |
| May 14, 2024 | 800.00 | 810.00 | 793.10 | 810.00 | 810.00 | 119,606 |
| May 13, 2024 | 815.95 | 815.95 | 775.00 | 800.00 | 800.00 | 5,063 |
| May 10, 2024 | 798.00 | 800.00 | 798.00 | 800.00 | 800.00 | 463 |
| May 09, 2024 | 810.00 | 810.00 | 799.90 | 800.00 | 800.00 | 920 |
| May 08, 2024 | 803.60 | 810.00 | 798.05 | 800.00 | 800.00 | 16,267 |
| May 07, 2024 | 795.00 | 820.00 | 790.00 | 820.00 | 820.00 | 668 |
| May 06, 2024 | 812.14 | 830.00 | 790.00 | 799.00 | 799.00 | 496,107 |
| May 03, 2024 | 800.00 | 800.00 | 790.00 | 798.00 | 798.00 | 38,196 |
| May 02, 2024 | 768.00 | 790.90 | 768.00 | 790.86 | 790.86 | 122 |
| Apr 30, 2024 | 767.99 | 768.00 | 761.20 | 768.00 | 768.00 | 230 |
| Apr 29, 2024 | 770.00 | 770.00 | 762.00 | 768.00 | 768.00 | 5,008 |
| Apr 26, 2024 | 760.00 | 761.45 | 759.90 | 760.95 | 760.95 | 3,115 |
| Apr 26, 2024 | 13 Dividend | |||||
| Apr 25, 2024 | 765.00 | 770.00 | 754.00 | 755.60 | 742.60 | 10,198 |
| Apr 24, 2024 | 799.90 | 799.90 | 751.30 | 751.30 | 738.37 | 523 |
| Apr 23, 2024 | 750.00 | 764.63 | 750.00 | 764.63 | 751.47 | 155 |
| Apr 22, 2024 | 752.00 | 752.00 | 736.53 | 736.53 | 723.86 | 5,874 |
| Apr 19, 2024 | 772.50 | 772.50 | 750.00 | 750.00 | 737.10 | 5,639 |
| Apr 18, 2024 | 740.21 | 750.00 | 731.00 | 750.00 | 737.10 | 156,261 |
| Apr 17, 2024 | 740.00 | 750.00 | 740.00 | 750.00 | 737.10 | 1,110 |
| Apr 16, 2024 | 736.05 | 746.25 | 721.01 | 740.00 | 727.27 | 10,972 |
| Apr 15, 2024 | 750.00 | 750.00 | 736.00 | 749.82 | 736.92 | 1,114 |
| Apr 12, 2024 | 725.03 | 750.00 | 721.00 | 750.00 | 737.10 | 9,664 |
| Apr 11, 2024 | 716.00 | 722.99 | 716.00 | 721.00 | 708.60 | 561 |
| Apr 10, 2024 | 716.00 | 716.00 | 716.00 | 716.00 | 703.68 | - |
| Apr 09, 2024 | 713.90 | 716.00 | 713.90 | 716.00 | 703.68 | 58 |
| Apr 08, 2024 | 719.90 | 719.90 | 713.90 | 713.90 | 701.62 | 18 |
| Apr 05, 2024 | 700.00 | 719.99 | 700.00 | 700.00 | 687.96 | 414 |
| Apr 04, 2024 | 712.72 | 713.98 | 699.99 | 699.99 | 687.95 | 3,272 |
| Apr 03, 2024 | 700.50 | 720.00 | 699.00 | 699.00 | 686.97 | 657 |
| Apr 02, 2024 | 684.15 | 700.00 | 674.61 | 700.00 | 687.96 | 15,097 |
| Apr 01, 2024 | 685.00 | 685.00 | 685.00 | 685.00 | 673.21 | 10 |
| Mar 27, 2024 | 665.72 | 675.00 | 665.72 | 675.00 | 663.39 | 318 |
| Mar 26, 2024 | 650.00 | 664.20 | 650.00 | 664.20 | 652.77 | 292 |
| Mar 25, 2024 | 655.00 | 660.00 | 641.17 | 641.17 | 630.14 | 4,749 |
| Mar 22, 2024 | 655.00 | 655.00 | 648.00 | 648.00 | 636.85 | 4,824 |
| Mar 21, 2024 | 637.50 | 680.00 | 637.50 | 647.05 | 635.92 | 21,723 |
| Mar 20, 2024 | 629.99 | 637.50 | 629.99 | 637.50 | 626.53 | 26,100 |
| Mar 19, 2024 | 627.61 | 630.00 | 627.61 | 630.00 | 619.16 | 8,846 |
| Mar 15, 2024 | 630.00 | 630.00 | 625.00 | 625.00 | 614.25 | 1,489 |
| Mar 14, 2024 | 620.00 | 637.50 | 610.00 | 637.50 | 626.53 | 20,080 |
| Mar 13, 2024 | 620.00 | 620.00 | 619.99 | 620.00 | 609.33 | 11,165 |
| Mar 12, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 599.51 | 1,943 |
| Mar 11, 2024 | 620.00 | 620.00 | 605.00 | 610.00 | 599.51 | 79,485 |
| Mar 08, 2024 | 610.00 | 620.00 | 601.00 | 620.00 | 609.33 | 7,867 |
| Mar 07, 2024 | 601.00 | 610.00 | 601.00 | 610.00 | 599.51 | 1,041 |
| Mar 06, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 589.68 | - |
| Mar 05, 2024 | 630.60 | 630.60 | 600.00 | 600.00 | 589.68 | 566 |
| Mar 04, 2024 | 625.00 | 630.00 | 615.01 | 615.01 | 604.43 | 5,325 |
| Mar 01, 2024 | 650.00 | 650.00 | 630.00 | 639.83 | 628.82 | 2,069 |
| Feb 29, 2024 | 630.00 | 649.00 | 620.00 | 620.00 | 609.33 | 8,497 |
| Feb 28, 2024 | 665.01 | 665.01 | 630.00 | 635.00 | 624.07 | 3,729 |
| Feb 27, 2024 | 610.00 | 661.12 | 600.00 | 661.12 | 649.75 | 2,070 |
| Feb 26, 2024 | 610.00 | 610.01 | 610.00 | 610.01 | 599.51 | 9,976 |
| Feb 23, 2024 | 610.01 | 610.01 | 610.01 | 610.01 | 599.51 | 5 |
| Feb 22, 2024 | 600.00 | 610.00 | 595.00 | 600.00 | 589.68 | 542 |
| Feb 21, 2024 | 589.99 | 600.00 | 589.99 | 600.00 | 589.68 | 124 |
| Feb 20, 2024 | 590.00 | 590.00 | 586.00 | 589.99 | 579.84 | 908 |
| Feb 19, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 565.11 | - |
| Feb 16, 2024 | 589.98 | 589.98 | 575.00 | 575.00 | 565.11 | 18 |
| Feb 15, 2024 | 570.00 | 589.99 | 555.00 | 578.00 | 568.06 | 2,255 |
| Feb 14, 2024 | 555.00 | 560.00 | 555.00 | 555.00 | 545.45 | 44,884 |
| Feb 13, 2024 | 572.00 | 572.00 | 560.00 | 560.00 | 550.37 | 4,831 |
| Feb 12, 2024 | 590.00 | 590.00 | 560.00 | 560.00 | 550.37 | 932 |
| Feb 09, 2024 | 560.01 | 567.99 | 560.01 | 567.99 | 558.22 | 340 |
| Feb 08, 2024 | 568.10 | 568.10 | 540.00 | 568.00 | 558.23 | 50,624 |
| Feb 07, 2024 | 578.50 | 578.50 | 568.01 | 568.10 | 558.33 | 591 |
| Feb 06, 2024 | 580.00 | 580.00 | 579.98 | 579.98 | 570.00 | 1,023 |
| Feb 02, 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 583.78 | - |
| Feb 01, 2024 | 529.00 | 594.00 | 529.00 | 594.00 | 583.78 | 110 |
| Jan 31, 2024 | 529.00 | 545.00 | 519.20 | 540.00 | 530.71 | 3,544 |
| Jan 30, 2024 | 530.00 | 530.00 | 524.52 | 530.00 | 520.88 | 535 |
| Jan 29, 2024 | 525.62 | 529.94 | 525.62 | 529.94 | 520.82 | 501 |
| Jan 26, 2024 | 528.90 | 529.00 | 510.80 | 528.90 | 519.80 | 3,210 |
| Jan 25, 2024 | 510.01 | 529.00 | 500.03 | 528.90 | 519.80 | 84,924 |
| Jan 24, 2024 | 513.59 | 530.01 | 501.04 | 510.00 | 501.23 | 8,314 |
| Jan 23, 2024 | 506.01 | 530.00 | 506.01 | 510.00 | 501.23 | 18,535 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.