Fabricato S.A. (BVC:FABRICATO)
Colombia · Delayed Price · Currency is COP 4.800
0.00 (0.00%)
At close: Dec 30, 2025
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 210,000 |
| Dec 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 107,850 |
| Dec 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6,446,880 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.81% | 2,893,649 |
| Dec 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 8,000,000 |
| Dec 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 9.67% | 1,800,000 |
| Dec 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 2,800,000 |
| Dec 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 416,370 |
| Dec 5, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.15% | 7,708,431 |
| Dec 4, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Dec 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Dec 2, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 900,000 |
| Dec 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 27, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 25, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 217,375 |
| Nov 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 21, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 20, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,000,000 |
| Nov 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 750,000 |
| Nov 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 3,220,114 |
| Nov 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.10% | 7,121,430 |
| Nov 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 2,298,630 |
| Nov 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 15.64% | 7,823,515 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 11.43% | 10,824,000 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 737,097 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,532,068 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 560,000 |
| Nov 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 560,000 |
| 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 | - | - |