Fabricato S.A. (BVC:FABRICATO)
Colombia · Delayed Price · Currency is COP 3.800
0.00 (0.00%)
At close: Jul 10, 2026
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |