Fabricato S.A. (BVC:FABRICATO)
Colombia · Delayed Price · Currency is COP 3.710
-0.090 (-2.37%)
At close: Jun 19, 2026
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 72,715 |
| Jun 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,553,076 |
| Jun 9, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 506,152 |
| Jun 5, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 61,108 |
| Jun 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 3, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 2, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jun 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| May 29, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | 2,700,000 |
| May 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 263,852 |
| May 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| May 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 3,550,000 |
| May 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000,000 |
| May 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 300,000 |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 778,252 |
| May 4, 2026 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | -9.09% | 10,000,000 |
| Apr 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 330,000 |
| Apr 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 24, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 5,500,000 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 1,000,000 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 1,250,000 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 1,483,217 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 1,158,977 |