Corporación Financiera Colombiana S.A. (BVC:PFCORFICOL)
Colombia · Delayed Price · Currency is COP 18,060
-60 (-0.33%)
At close: Oct 23, 2026
BVC:PFCORFICOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18,120.00 | 18,260.00 | 18,060.00 | 18,060.00 | 18,060.00 | -0.33% | 3,001 |
| Oct 22, 2026 | 18,600.00 | 18,700.00 | 18,120.00 | 18,120.00 | 18,120.00 | -2.05% | 1,926 |
| Oct 21, 2026 | 18,060.00 | 18,500.00 | 18,040.00 | 18,500.00 | 18,500.00 | 2.21% | 2,353 |
| Oct 20, 2026 | 18,060.00 | 18,260.00 | 18,020.00 | 18,100.00 | 18,100.00 | -0.44% | 5,063 |
| Oct 19, 2026 | 18,420.00 | 18,420.00 | 18,180.00 | 18,180.00 | 18,180.00 | -1.20% | 4,454 |
| Oct 16, 2026 | 18,420.00 | 18,440.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 1,340 |
| Oct 15, 2026 | 18,500.00 | 18,820.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.11% | 10,706 |
| Oct 14, 2026 | 18,600.00 | 18,600.00 | 18,500.00 | 18,520.00 | 18,520.00 | -0.43% | 1,751 |
| Oct 13, 2026 | 18,400.00 | 18,600.00 | 18,180.00 | 18,600.00 | 18,600.00 | 0.54% | 3,039 |
| Oct 9, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.33% | 855 |
| Oct 8, 2026 | 18,540.00 | 18,540.00 | 18,400.00 | 18,440.00 | 18,440.00 | -1.18% | 6,213 |
| Oct 7, 2026 | 18,800.00 | 18,820.00 | 18,520.00 | 18,660.00 | 18,660.00 | -0.96% | 5,439 |
| Oct 6, 2026 | 18,500.00 | 18,880.00 | 18,500.00 | 18,840.00 | 18,840.00 | 0.75% | 6,563 |
| Oct 5, 2026 | 18,700.00 | 18,780.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1.08% | 65,903 |
| Oct 2, 2026 | 18,780.00 | 18,780.00 | 18,060.00 | 18,500.00 | 18,500.00 | - | 1,498 |
| Oct 1, 2026 | 18,900.00 | 18,900.00 | 18,400.00 | 18,500.00 | 18,500.00 | -1.70% | 2,604 |
| Sep 30, 2026 | 18,500.00 | 19,000.00 | 18,500.00 | 18,820.00 | 18,820.00 | 1.95% | 4,302 |
| Sep 29, 2026 | 18,740.00 | 18,740.00 | 18,360.00 | 18,460.00 | 18,460.00 | -1.49% | 4,675 |
| Sep 28, 2026 | 18,640.00 | 19,260.00 | 18,240.00 | 18,740.00 | 18,740.00 | -1.68% | 10,796 |
| Sep 25, 2026 | 18,720.00 | 19,180.00 | 18,720.00 | 19,060.00 | 19,060.00 | 1.38% | 8,118 |
| Sep 24, 2026 | 18,900.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.57% | 3,024 |
| Sep 23, 2026 | 18,700.00 | 19,200.00 | 18,620.00 | 19,100.00 | 19,100.00 | 2.80% | 15,657 |
| Sep 22, 2026 | 18,400.00 | 18,600.00 | 18,400.00 | 18,580.00 | 18,580.00 | 1.86% | 4,082 |
| Sep 21, 2026 | 18,420.00 | 18,600.00 | 18,240.00 | 18,240.00 | 18,240.00 | -1.19% | 22,395 |
| Sep 18, 2026 | 18,700.00 | 18,700.00 | 18,420.00 | 18,460.00 | 18,460.00 | 0.11% | 4,837 |
| Sep 17, 2026 | 18,540.00 | 18,980.00 | 18,000.00 | 18,440.00 | 18,440.00 | -1.39% | 5,743 |
| Sep 16, 2026 | 18,800.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.53% | 2,853 |
| Sep 15, 2026 | 19,380.00 | 19,380.00 | 18,700.00 | 18,800.00 | 18,800.00 | -1.36% | 6,290 |
| Sep 14, 2026 | 18,900.00 | 19,480.00 | 18,900.00 | 19,060.00 | 19,060.00 | -0.52% | 3,766 |
| Sep 11, 2026 | 19,120.00 | 19,200.00 | 19,120.00 | 19,160.00 | 19,160.00 | -0.42% | 11,145 |
| Sep 10, 2026 | 19,480.00 | 19,480.00 | 19,140.00 | 19,240.00 | 19,240.00 | -1.23% | 11,959 |
| Sep 9, 2026 | 19,200.00 | 19,640.00 | 19,200.00 | 19,480.00 | 19,480.00 | -0.81% | 4,932 |
| Sep 8, 2026 | 19,300.00 | 19,900.00 | 19,300.00 | 19,640.00 | 19,640.00 | 1.76% | 22,537 |
| Sep 7, 2026 | 18,900.00 | 19,300.00 | 18,820.00 | 19,300.00 | 19,300.00 | 0.73% | 17,156 |
| Sep 4, 2026 | 19,080.00 | 19,280.00 | 18,820.00 | 19,160.00 | 19,160.00 | 2.02% | 24,051 |
| Sep 3, 2026 | 18,520.00 | 18,800.00 | 18,520.00 | 18,780.00 | 18,780.00 | 1.19% | 54,305 |
| Sep 2, 2026 | 18,700.00 | 18,700.00 | 18,540.00 | 18,560.00 | 18,560.00 | -1.07% | 15,313 |
| Sep 1, 2026 | 18,760.00 | 18,780.00 | 18,700.00 | 18,760.00 | 18,760.00 | - | 4,222 |
| Aug 31, 2026 | 18,740.00 | 18,800.00 | 18,640.00 | 18,760.00 | 18,760.00 | -0.21% | 5,862 |
| Aug 28, 2026 | 18,700.00 | 18,800.00 | 18,640.00 | 18,800.00 | 18,800.00 | 0.64% | 13,514 |
| Aug 27, 2026 | 18,600.00 | 18,700.00 | 18,580.00 | 18,680.00 | 18,680.00 | 0.11% | 8,098 |
| Aug 26, 2026 | 18,620.00 | 18,700.00 | 18,520.00 | 18,660.00 | 18,660.00 | -1.69% | 21,796 |
| Aug 25, 2026 | 19,100.00 | 19,100.00 | 18,600.00 | 18,980.00 | 18,980.00 | -0.11% | 8,691 |
| Aug 24, 2026 | 18,200.00 | 19,000.00 | 18,200.00 | 19,000.00 | 19,000.00 | 6.38% | 80,035 |
| Aug 21, 2026 | 18,080.00 | 18,080.00 | 17,740.00 | 17,860.00 | 17,860.00 | -1.22% | 5,321 |
| Aug 20, 2026 | 18,300.00 | 18,300.00 | 18,000.00 | 18,080.00 | 18,080.00 | 0.33% | 6,346 |
| Aug 19, 2026 | 18,200.00 | 18,200.00 | 17,900.00 | 18,020.00 | 18,020.00 | -1.31% | 10,014 |
| Aug 18, 2026 | 18,000.00 | 18,500.00 | 18,000.00 | 18,260.00 | 18,260.00 | 2.47% | 20,558 |
| Aug 14, 2026 | 18,000.00 | 18,120.00 | 17,300.00 | 17,820.00 | 17,820.00 | -1.22% | 24,502 |
| Aug 13, 2026 | 18,500.00 | 18,600.00 | 18,000.00 | 18,040.00 | 18,040.00 | -2.49% | 23,069 |