Fabricato S.A. (BVC:FABRICATO)
Colombia · Delayed Price · Currency is COP 3.500
0.00 (0.00%)
At close: Oct 31, 2025
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,158,000 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -13.79% | 10,793,720 |
| Oct 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,224,832 |
| Oct 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 13,720 |
| Oct 23, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 2,586,176 |
| Oct 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,050,000 |
| Oct 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,290,000 |
| Oct 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 4,313,824 |
| Oct 7, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 910,000 |
| Oct 6, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,487,097 |
| Oct 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -8.35% | 6,219,368 |
| Sep 25, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Sep 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Sep 23, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 892,368 |
| Sep 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 4,253,996 |
| Sep 19, 2025 | 4.03 | 4.43 | 4.03 | 4.43 | 4.43 | 21.70% | 24,024,560 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | 10,428,880 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 50,000 |
| Sep 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 7.94% | 7,821,244 |
| Sep 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 12, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 9, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 900,244 |
| Sep 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 2, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1,217,391 |
| Sep 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1,450,000 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | 24,084,170 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,610,591 |
| Aug 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |