Fabricato S.A. (BVC:FABRICATO)
Colombia · Delayed Price · Currency is COP 5.17
+0.14 (2.78%)
At close: Sep 11, 2026
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.10 | 5.17 | 5.10 | 5.17 | 5.17 | 2.78% | 4,400,000 |
| Sep 10, 2026 | 5.59 | 5.59 | 5.00 | 5.03 | 5.03 | -10.50% | 25,308,610 |
| Sep 9, 2026 | 5.70 | 5.77 | 5.60 | 5.62 | 5.62 | -2.43% | 35,638,316 |
| Sep 8, 2026 | 5.90 | 5.98 | 5.63 | 5.76 | 5.76 | -4.95% | 25,818,390 |
| Sep 7, 2026 | 5.95 | 6.50 | 5.50 | 6.06 | 6.06 | 10.38% | 37,209,108 |
| Sep 4, 2026 | 4.95 | 5.50 | 4.95 | 5.49 | 5.49 | 30.71% | 25,683,475 |
| Sep 3, 2026 | 4.01 | 4.50 | 4.01 | 4.20 | 4.20 | 14.13% | 37,799,630 |
| Sep 2, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -6.60% | 10,674,517 |
| Sep 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Aug 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Aug 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 499,129 |
| Aug 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.25% | 2,313,781 |
| Aug 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 756,892 |
| Aug 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Aug 21, 2026 | 3.69 | 3.99 | 3.69 | 3.99 | 3.99 | 9.02% | 6,393,000 |
| Aug 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.57% | 3,000,000 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 803,500 |
| Aug 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,304,508 |
| Aug 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.11% | 10,000,000 |
| Aug 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 11,979,866 |
| Aug 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -6.41% | 3,150,000 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 5,199,995 |
| Jul 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,105,335 |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 300,000 |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 1,230,000 |
| Jul 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.26% | 3,230,859 |
| Jul 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jul 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | 2,221,757 |
| Jul 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 3, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 200,000 |