Corporación Financiera Colombiana S.A. (BVC:PFCORFICOL)
Colombia · Delayed Price · Currency is COP · Preferred Stock16,020
-140 (-0.87%)
At close: Jun 2, 2026
BVC:PFCORFICOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15,700.00 | 16,500.00 | 15,700.00 | 16,020.00 | 16,020.00 | -0.87% | 7,953 |
| Jun 1, 2026 | 17,480.00 | 17,480.00 | 15,700.00 | 16,160.00 | 16,160.00 | 0.37% | 26,068 |
| May 29, 2026 | 15,860.00 | 16,100.00 | 15,660.00 | 16,100.00 | 16,100.00 | 3.60% | 53,384 |
| May 28, 2026 | 15,500.00 | 15,680.00 | 15,200.00 | 15,540.00 | 15,540.00 | - | 9,439 |
| May 27, 2026 | 15,880.00 | 15,880.00 | 15,420.00 | 15,540.00 | 15,540.00 | -1.65% | 6,940 |
| May 26, 2026 | 15,800.00 | 15,880.00 | 15,500.00 | 15,800.00 | 15,800.00 | 0.77% | 29,923 |
| May 25, 2026 | 15,380.00 | 15,820.00 | 15,140.00 | 15,680.00 | 15,680.00 | 3.57% | 10,803 |
| May 22, 2026 | 14,840.00 | 15,380.00 | 14,800.00 | 15,140.00 | 15,140.00 | -0.39% | 5,265 |
| May 21, 2026 | 14,620.00 | 15,300.00 | 14,620.00 | 15,200.00 | 15,200.00 | -0.65% | 12,357 |
| May 20, 2026 | 15,100.00 | 15,580.00 | 15,100.00 | 15,300.00 | 15,300.00 | -2.92% | 12,476 |
| May 19, 2026 | 15,760.00 | 15,760.00 | 15,760.00 | 15,760.00 | 15,760.00 | - | 887 |
| May 15, 2026 | 15,780.00 | 15,940.00 | 15,780.00 | 15,760.00 | 15,760.00 | -0.13% | 8,813 |
| May 14, 2026 | 15,680.00 | 15,860.00 | 15,620.00 | 15,780.00 | 15,780.00 | 0.77% | 16,974 |
| May 13, 2026 | 15,720.00 | 15,720.00 | 15,600.00 | 15,660.00 | 15,660.00 | -1.63% | 8,328 |
| May 12, 2026 | 16,400.00 | 16,400.00 | 15,700.00 | 15,920.00 | 15,920.00 | 1.72% | 27,458 |
| May 11, 2026 | 17,180.00 | 17,220.00 | 16,740.00 | 16,920.00 | 15,651.51 | -1.74% | 42,849 |
| May 8, 2026 | 17,600.00 | 17,600.00 | 17,200.00 | 17,220.00 | 15,929.01 | -1.60% | 59,535 |
| May 7, 2026 | 17,600.00 | 17,600.00 | 17,220.00 | 17,500.00 | 16,188.02 | - | 32,282 |
| May 6, 2026 | 17,640.00 | 17,700.00 | 17,480.00 | 17,500.00 | 16,188.02 | -0.11% | 40,865 |
| May 5, 2026 | 17,760.00 | 17,760.00 | 17,400.00 | 17,520.00 | 16,206.52 | -0.68% | 27,717 |
| May 4, 2026 | 17,700.00 | 18,000.00 | 17,640.00 | 17,640.00 | 16,317.53 | 1.38% | 40,092 |
| Apr 30, 2026 | 17,700.00 | 17,700.00 | 17,400.00 | 17,400.00 | 16,095.52 | 0.81% | 21,080 |
| Apr 29, 2026 | 17,580.00 | 17,740.00 | 17,000.00 | 17,260.00 | 15,966.02 | -1.37% | 27,518 |
| Apr 28, 2026 | 17,620.00 | 17,620.00 | 17,500.00 | 17,500.00 | 16,188.02 | -0.57% | 18,085 |
| Apr 27, 2026 | 17,660.00 | 17,800.00 | 17,540.00 | 17,600.00 | 16,280.53 | -0.34% | 19,857 |
| Apr 24, 2026 | 17,780.00 | 17,900.00 | 17,620.00 | 17,660.00 | 16,336.03 | -0.79% | 11,720 |
| Apr 23, 2026 | 17,960.00 | 17,960.00 | 17,760.00 | 17,800.00 | 16,465.53 | -0.89% | 5,194 |
| Apr 22, 2026 | 17,760.00 | 17,980.00 | 17,680.00 | 17,960.00 | 16,613.54 | 1.01% | 22,973 |
| Apr 21, 2026 | 17,640.00 | 17,800.00 | 17,640.00 | 17,780.00 | 16,447.03 | 0.34% | 4,888 |
| Apr 20, 2026 | 17,720.00 | 17,840.00 | 17,620.00 | 17,720.00 | 16,391.53 | - | 5,179 |
| Apr 17, 2026 | 17,500.00 | 17,800.00 | 17,500.00 | 17,720.00 | 16,391.53 | 0.23% | 20,533 |
| Apr 16, 2026 | 17,600.00 | 17,780.00 | 17,500.00 | 17,680.00 | 16,354.53 | 0.45% | 10,594 |
| Apr 15, 2026 | 17,620.00 | 17,620.00 | 17,500.00 | 17,600.00 | 16,280.53 | -0.79% | 6,151 |
| Apr 14, 2026 | 17,600.00 | 17,800.00 | 17,560.00 | 17,740.00 | 16,410.03 | 1.14% | 9,846 |
| Apr 13, 2026 | 17,000.00 | 17,660.00 | 17,000.00 | 17,540.00 | 16,225.02 | -0.45% | 11,646 |
| Apr 10, 2026 | 17,540.00 | 17,700.00 | 17,540.00 | 17,620.00 | 16,299.03 | 0.46% | 9,955 |
| Apr 9, 2026 | 17,580.00 | 17,580.00 | 17,500.00 | 17,540.00 | 16,225.02 | - | 6,229 |
| Apr 8, 2026 | 17,480.00 | 17,580.00 | 17,300.00 | 17,540.00 | 16,225.02 | 2.69% | 8,972 |
| Apr 7, 2026 | 17,260.00 | 17,260.00 | 17,000.00 | 17,080.00 | 15,799.51 | -0.81% | 8,281 |
| Apr 6, 2026 | 17,080.00 | 17,220.00 | 17,080.00 | 17,220.00 | 15,929.01 | 0.94% | 2,477 |
| Apr 1, 2026 | 17,000.00 | 17,060.00 | 17,000.00 | 17,060.00 | 15,781.01 | -1.95% | 2,117 |
| Mar 31, 2026 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 16,095.52 | -1.14% | 846 |
| Mar 30, 2026 | 16,200.00 | 17,600.00 | 16,200.00 | 17,600.00 | 16,280.53 | -1.12% | 3,446 |
| Mar 27, 2026 | 17,460.00 | 17,800.00 | 17,460.00 | 17,800.00 | 16,465.53 | 0.91% | 7,510 |
| Mar 26, 2026 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 16,317.53 | - | 1,631 |
| Mar 25, 2026 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 16,317.53 | 0.80% | 6,157 |
| Mar 24, 2026 | 17,580.00 | 17,600.00 | 16,840.00 | 17,500.00 | 16,188.02 | 0.92% | 10,402 |
| Mar 20, 2026 | 17,780.00 | 17,780.00 | 17,340.00 | 17,340.00 | 16,040.02 | -1.81% | 5,892 |
| Mar 19, 2026 | 17,020.00 | 17,660.00 | 17,020.00 | 17,660.00 | 16,336.03 | -0.79% | 3,342 |
| Mar 18, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,465.53 | - | 1,155 |