Fabricato S.A. (BVC:FABRICATO)
Colombia · Delayed Price · Currency is COP 3.300
0.00 (0.00%)
At close: Aug 12, 2025
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,200,000 |
| Aug 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 236,580 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4,147,910 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,468,352 |
| Jul 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,820,000 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 170,000 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,000,000 |
| Jul 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 909,090 |
| Jul 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3,000,000 |
| Jul 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,820,000 |
| Jul 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3,000,000 |
| Jun 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,855,000 |
| Jun 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.00% | 3,000,000 |
| Jun 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 3,000,000 |
| Jun 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000,000 |
| Jun 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 36.36% | 4,003,096 |
| Jun 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 480,000 |
| Jun 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,400,000 |
| May 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |