Corporativo Fragua, S.A.B. de C.V. (BMV:FRAGUA.B)
Mexico · Delayed Price · Currency is MXN 429.83
-5.17 (-1.19%)
At close: Sep 18, 2026
Corporativo Fragua Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 435.00 | 435.00 | 426.31 | 429.83 | 429.83 | -1.19% | 2,096 |
| Sep 17, 2026 | 437.00 | 440.00 | 423.00 | 435.00 | 435.00 | -0.46% | 8,985 |
| Sep 15, 2026 | 440.00 | 443.97 | 436.00 | 437.00 | 437.00 | -1.45% | 2,703 |
| Sep 14, 2026 | 446.93 | 446.93 | 441.66 | 443.43 | 443.43 | 0.40% | 2,030 |
| Sep 11, 2026 | 447.00 | 447.00 | 437.09 | 441.66 | 441.66 | -1.19% | 768 |
| Sep 10, 2026 | 451.00 | 451.00 | 447.00 | 447.00 | 447.00 | -0.66% | 49 |
| Sep 9, 2026 | 445.00 | 450.00 | 445.00 | 449.97 | 449.97 | 1.77% | 82 |
| Sep 8, 2026 | 453.98 | 453.98 | 436.49 | 442.16 | 442.16 | -2.39% | 598 |
| Sep 7, 2026 | 451.42 | 454.98 | 451.42 | 452.99 | 452.99 | 2.86% | 339 |
| Sep 4, 2026 | 430.00 | 454.99 | 425.00 | 440.41 | 440.41 | 2.42% | 2,792 |
| Sep 3, 2026 | 430.00 | 439.00 | 425.00 | 430.00 | 430.00 | 0.63% | 15,522 |
| Sep 2, 2026 | 444.00 | 444.00 | 420.01 | 427.30 | 427.30 | -3.76% | 6,851 |
| Sep 1, 2026 | 450.00 | 452.00 | 435.74 | 443.99 | 443.99 | -3.26% | 563 |
| Aug 31, 2026 | 450.01 | 459.00 | 450.00 | 458.94 | 458.94 | -1.52% | 518 |
| Aug 28, 2026 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 1.39% | 126 |
| Aug 27, 2026 | 454.85 | 459.63 | 449.10 | 459.63 | 459.63 | 0.09% | 164 |
| Aug 26, 2026 | 455.01 | 459.23 | 455.00 | 459.23 | 459.23 | 0.98% | 309 |
| Aug 25, 2026 | 459.55 | 469.84 | 453.82 | 454.76 | 454.76 | 0.72% | 50,102 |
| Aug 24, 2026 | 450.41 | 459.55 | 450.40 | 451.51 | 451.51 | 0.23% | 50,298 |
| Aug 21, 2026 | 445.00 | 454.94 | 444.00 | 450.49 | 450.49 | -1.97% | 17,837 |
| Aug 20, 2026 | 467.39 | 467.39 | 449.55 | 459.55 | 459.55 | -1.28% | 10,694 |
| Aug 19, 2026 | 456.59 | 469.99 | 456.59 | 465.49 | 465.49 | -0.09% | 1,011 |
| Aug 18, 2026 | 465.00 | 470.00 | 444.01 | 465.91 | 465.91 | -0.86% | 999 |
| Aug 17, 2026 | 465.00 | 470.00 | 465.00 | 469.95 | 469.95 | 0.19% | 565 |
| Aug 14, 2026 | 470.00 | 470.00 | 460.65 | 469.05 | 469.05 | 0.22% | 241 |
| Aug 13, 2026 | 470.00 | 470.00 | 467.99 | 468.00 | 468.00 | -0.29% | 365 |
| Aug 12, 2026 | 470.00 | 470.00 | 460.02 | 469.34 | 469.34 | -0.13% | 523 |
| Aug 11, 2026 | 470.00 | 470.00 | 460.01 | 469.95 | 469.95 | 0.06% | 394 |
| Aug 10, 2026 | 469.00 | 470.00 | 460.12 | 469.66 | 469.66 | -0.07% | 477 |
| Aug 7, 2026 | 468.00 | 470.00 | 461.00 | 469.99 | 469.99 | - | 594 |
| Aug 6, 2026 | 470.00 | 470.00 | 469.99 | 470.00 | 470.00 | 0.06% | 335 |
| Aug 5, 2026 | 469.00 | 470.00 | 465.00 | 469.72 | 469.72 | -1.26% | 473 |
| Aug 4, 2026 | 480.00 | 480.00 | 470.00 | 475.70 | 475.70 | -0.39% | 832 |
| Aug 3, 2026 | 489.99 | 489.99 | 462.00 | 477.56 | 477.56 | -2.33% | 1,003 |
| Jul 31, 2026 | 490.00 | 490.00 | 476.00 | 488.96 | 488.96 | -0.51% | 7,181 |
| Jul 30, 2026 | 499.00 | 499.00 | 477.00 | 491.46 | 491.46 | -1.10% | 374 |
| Jul 29, 2026 | 485.34 | 499.00 | 485.00 | 496.95 | 496.95 | 2.65% | 303 |
| Jul 28, 2026 | 494.99 | 495.00 | 476.00 | 484.10 | 484.10 | -0.26% | 483 |
| Jul 27, 2026 | 469.47 | 485.34 | 469.47 | 485.34 | 485.34 | 1.31% | 118 |
| Jul 24, 2026 | 460.00 | 479.99 | 460.00 | 479.06 | 479.06 | 1.72% | 394 |
| Jul 23, 2026 | 463.95 | 475.14 | 463.95 | 470.97 | 470.97 | 1.50% | 58 |
| Jul 22, 2026 | 469.00 | 475.00 | 462.00 | 464.02 | 464.02 | -0.25% | 1,890 |
| Jul 21, 2026 | 471.90 | 471.90 | 447.95 | 465.17 | 465.17 | -0.17% | 746 |
| Jul 20, 2026 | 465.94 | 469.98 | 446.30 | 465.97 | 465.97 | 0.64% | 4,920 |
| Jul 17, 2026 | 462.00 | 463.00 | 462.00 | 463.00 | 463.00 | 0.98% | 381 |
| Jul 16, 2026 | 451.00 | 460.00 | 446.30 | 458.50 | 458.50 | 0.33% | 2,939 |
| Jul 15, 2026 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 1.56% | 135 |
| Jul 14, 2026 | 457.21 | 457.21 | 447.00 | 450.00 | 450.00 | - | 4,078 |
| Jul 13, 2026 | 447.72 | 450.00 | 447.72 | 450.00 | 450.00 | 0.51% | 154 |
| Jul 10, 2026 | 457.00 | 457.00 | 446.30 | 447.72 | 447.72 | -2.03% | 1,822 |