Fabricato S.A. (BVC:FABRICATO)
Colombia · Delayed Price · Currency is COP 4.000
0.00 (0.00%)
At close: May 8, 2026
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,734,117 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,120,000 |
| Mar 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 9,742,080 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -18.28% | 14,910,870 |
| Mar 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,000,000 |
| Mar 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 161,300 |
| Mar 5, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 500,000 |
| Mar 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,131,569 |
| Feb 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,500,000 |