Fabricato S.A. (BVC:FABRICATO)
Colombia · Delayed Price · Currency is COP 3.990
+0.330 (9.02%)
At close: Aug 21, 2026
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 11,854,860 |
| Aug 5, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -6.41% | 3,000,000 |
| 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 |
| Jun 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jun 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,200,000 |
| Jun 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 1,700,000 |
| Jun 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |
| Jun 22, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | 2.16% | 4,000,000 |
| Jun 19, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.37% | 9,000,000 |
| 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 | - | - |