Mexico - Delayed Quote
MXN
Corporativo Fragua, S.A.B. de C.V. (FRAGUAB.MX)
420.34
+6.36
(+1.54%)
At close: November 6 at 2:59:18 PM CST
Currency in MXN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
428.00
432.33
416.00
420.00
420.00
359
Nov 5, 2026
420.00
425.00
411.00
415.00
415.00
1,445
Nov 4, 2026
418.00
422.00
414.70
420.00
420.00
284
Nov 3, 2026
410.97
415.00
410.97
415.00
415.00
438
Oct 30, 2026
415.00
415.00
410.00
415.00
415.00
1,334
Oct 29, 2026
414.70
416.75
411.00
416.75
416.75
457
Oct 28, 2026
408.00
415.00
408.00
414.71
414.71
395
Oct 27, 2026
420.00
420.00
410.00
412.97
412.97
693
Oct 26, 2026
413.00
420.00
412.00
414.78
414.78
624
Oct 23, 2026
416.00
417.00
410.00
415.00
415.00
1,911
Oct 22, 2026
418.69
418.69
410.00
416.97
416.97
922
Oct 21, 2026
420.00
420.00
413.59
420.00
420.00
728
Oct 20, 2026
425.00
425.00
418.00
420.00
420.00
278
Oct 19, 2026
420.01
422.54
418.00
419.00
419.00
1,700
Oct 16, 2026
412.00
421.88
412.00
421.88
421.88
5,047
Oct 15, 2026
418.00
419.50
415.00
418.00
418.00
911
Oct 14, 2026
420.00
420.00
418.04
419.00
419.00
1,216
Oct 13, 2026
422.48
422.48
419.99
420.00
420.00
3,121
Oct 12, 2026
416.50
422.74
412.00
419.99
419.99
344
Oct 9, 2026
420.99
422.10
417.01
419.99
419.99
1,314
Oct 8, 2026
423.50
424.98
417.19
420.00
420.00
385
Oct 7, 2026
420.00
427.99
419.99
420.00
420.00
650
Oct 6, 2026
427.01
435.00
420.00
422.00
422.00
276
Oct 5, 2026
420.00
424.99
419.95
424.99
424.99
136
Oct 2, 2026
420.99
420.99
416.00
420.99
420.99
410
Oct 1, 2026
418.00
421.11
416.00
416.00
416.00
488
Sep 30, 2026
419.00
425.00
416.00
418.00
418.00
1,652
Sep 29, 2026
424.99
424.99
419.00
419.10
419.10
2,120
Sep 28, 2026
429.00
435.00
420.00
420.00
420.00
3,225
Sep 25, 2026
417.01
429.99
417.01
429.00
429.00
6,816
Sep 24, 2026
417.11
420.00
417.00
419.00
419.00
1,366
Sep 23, 2026
431.93
435.00
414.00
419.99
419.99
6,175
Sep 22, 2026
425.50
431.95
425.02
431.94
431.94
41,034
Sep 21, 2026
433.73
435.00
423.27
425.51
425.51
2,708
Sep 18, 2026
435.00
435.00
426.31
434.85
434.85
2,096
Sep 17, 2026
437.00
440.00
423.00
435.00
435.00
8,980
Sep 15, 2026
440.00
443.97
436.00
437.00
437.00
2,697
Sep 14, 2026
446.93
446.93
441.66
443.98
443.98
2,029
Sep 11, 2026
447.00
447.00
437.09
446.94
446.94
763
Sep 10, 2026
451.00
451.00
447.00
447.00
447.00
45
Sep 9, 2026
445.00
450.00
445.00
449.97
449.97
79
Sep 8, 2026
453.98
453.98
436.49
442.00
442.00
593
Sep 7, 2026
451.42
454.98
451.42
453.97
453.97
339
Sep 4, 2026
430.00
454.99
425.00
454.99
454.99
2,784
Sep 3, 2026
430.00
439.00
425.00
430.00
430.00
15,519
Sep 2, 2026
444.00
444.00
420.01
435.97
435.97
6,839
Sep 1, 2026
450.00
452.00
435.74
436.00
436.00
562
Aug 31, 2026
450.01
459.00
450.00
459.00
459.00
503
Aug 28, 2026
460.00
466.00
460.00
466.00
466.00
126
Aug 27, 2026
454.85
459.63
449.10
459.63
459.63
153
Aug 26, 2026
455.01
459.23
455.00
459.23
459.23
304
Aug 25, 2026
459.55
469.84
453.82
453.82
453.82
50,093
Aug 24, 2026
450.41
459.55
450.40
454.29
454.29
50,282
Aug 21, 2026
445.00
454.94
444.00
454.29
454.29
17,825
Aug 20, 2026
467.39
467.39
449.55
460.00
460.00
10,690
Aug 19, 2026
456.59
469.99
456.59
467.40
467.40
1,001
Aug 18, 2026
465.00
470.00
444.01
467.49
467.49
999
Aug 17, 2026
465.00
470.00
465.00
466.00
466.00
553
Aug 14, 2026
470.00
470.00
460.65
468.88
468.88
241
Aug 13, 2026
470.00
470.00
467.99
468.00
468.00
364
Aug 12, 2026
470.00
470.00
460.02
470.00
470.00
517
Aug 11, 2026
470.00
470.00
460.01
470.00
470.00
394
Aug 10, 2026
469.00
470.00
460.12
470.00
470.00
476
Aug 7, 2026
468.00
470.00
461.00
470.00
470.00
593
Aug 6, 2026
470.00
470.00
469.99
470.00
470.00
311
Aug 5, 2026
469.00
470.00
465.00
470.00
470.00
458
Aug 4, 2026
480.00
480.00
470.00
477.10
477.10
831
Aug 3, 2026
489.99
489.99
462.00
471.01
471.01
1,000
Jul 31, 2026
490.00
490.00
476.00
489.99
489.99
7,181
Jul 30, 2026
499.00
499.00
477.00
477.00
477.00
368
Jul 29, 2026
485.34
499.00
485.00
496.95
496.95
296
Jul 28, 2026
494.99
495.00
476.00
490.00
490.00
474
Jul 27, 2026
469.47
485.34
469.47
485.34
485.34
111
Jul 24, 2026
460.00
479.99
460.00
479.99
479.99
392
Jul 23, 2026
463.95
475.14
463.95
464.02
464.02
52
Jul 22, 2026
469.00
475.00
462.00
464.02
464.02
1,880
Jul 21, 2026
471.90
471.90
447.95
465.97
465.97
740
Jul 20, 2026
465.94
469.98
446.30
465.97
465.97
4,918
Jul 17, 2026
462.00
463.00
462.00
463.00
463.00
375
Jul 16, 2026
451.00
460.00
446.30
460.00
460.00
2,937
Jul 15, 2026
450.00
457.00
450.00
457.00
457.00
130
Jul 14, 2026
457.21
457.21
447.00
450.00
450.00
4,078
Jul 13, 2026
447.72
450.00
447.72
450.00
450.00
151
Jul 10, 2026
457.00
457.00
446.30
450.50
450.50
1,809
Jul 9, 2026
469.99
469.99
450.00
457.00
457.00
439
Jul 8, 2026
469.99
469.99
468.00
468.00
468.00
117
Jul 7, 2026
450.00
469.99
445.00
469.99
469.99
13,839
Jul 6, 2026
449.00
463.23
449.00
460.00
460.00
30,229
Jul 3, 2026
458.63
460.00
449.00
449.00
449.00
168
Jul 2, 2026
460.62
460.62
445.00
449.00
449.00
354
Jul 1, 2026
445.00
449.99
445.00
449.00
449.00
71
Jun 30, 2026
447.66
448.08
445.00
448.08
448.08
35,245
Jun 29, 2026
446.09
465.00
445.01
449.00
449.00
25,232
Jun 26, 2026
445.20
457.27
445.00
457.27
457.27
369
Jun 25, 2026
449.50
450.00
445.00
448.00
448.00
1,564
Jun 24, 2026
450.00
450.00
447.50
448.90
448.90
115
Jun 23, 2026
450.00
450.00
446.00
450.00
450.00
406
Jun 22, 2026
450.15
452.00
445.00
448.29
448.29
8,114
Jun 19, 2026
450.00
450.00
447.40
447.40
447.40
5,470
Jun 18, 2026
453.25
453.25
449.00
450.00
450.00
14,855
Jun 17, 2026
465.00
465.00
450.00
464.85
464.85
24,662
Jun 16, 2026
465.00
469.00
460.00
464.00
464.00
206
Jun 15, 2026
465.00
470.00
462.20
470.00
470.00
360
Jun 12, 2026
465.03
465.03
463.05
464.92
464.92
308
Jun 11, 2026
465.03
465.03
463.03
465.00
465.00
96
Jun 10, 2026
466.98
466.98
465.00
465.00
465.00
342
Jun 9, 2026
470.00
470.00
465.00
467.00
467.00
1,020
Jun 8, 2026
471.50
471.50
469.00
470.00
470.00
328
Jun 5, 2026
471.97
471.97
467.25
469.00
469.00
317
Jun 4, 2026
476.00
476.00
471.01
471.98
471.98
458
Jun 3, 2026
476.00
476.00
473.00
474.00
474.00
557
Jun 2, 2026
479.00
479.00
471.00
476.00
476.00
359
Jun 1, 2026
479.00
479.00
469.01
479.00
479.00
1,945
May 29, 2026
477.00
480.00
477.00
480.00
480.00
705
May 28, 2026
485.00
485.00
472.20
478.80
478.80
891
May 27, 2026
475.00
485.00
475.00
480.00
480.00
558
May 26, 2026
480.00
485.00
478.00
478.21
478.21
406
May 25, 2026
485.00
485.00
477.75
480.00
480.00
697
May 22, 2026
479.00
486.73
478.00
479.49
479.49
3,943
May 21, 2026
485.47
488.00
478.01
488.00
488.00
350
May 20, 2026
485.99
488.00
478.86
485.48
485.48
356
May 19, 2026
488.00
488.00
476.00
487.98
487.98
2,092
May 18, 2026
488.00
488.00
487.00
488.00
488.00
318
May 15, 2026
488.00
488.00
484.25
484.25
484.25
161
May 14, 2026
486.48
486.50
481.66
485.00
485.00
875
May 13, 2026
486.76
486.76
480.00
481.73
481.73
565
May 12, 2026
488.00
488.00
485.00
487.00
487.00
479,277
May 11, 2026
481.66
488.03
481.66
485.00
485.00
90,353
May 8, 2026
488.00
488.00
480.31
483.00
483.00
3,014
May 7, 2026
490.00
490.00
484.02
487.98
487.98
392
May 6, 2026
491.70
491.70
486.00
488.00
488.00
535
May 5, 2026
492.00
492.00
491.00
491.00
491.00
177
May 4, 2026
492.00
496.00
489.80
496.00
496.00
4,558
Apr 30, 2026
491.73
496.00
491.73
492.00
492.00
304
Apr 29, 2026
497.50
500.27
492.00
496.00
496.00
5,674
Apr 28, 2026
498.00
500.99
494.00
496.00
496.00
319
Apr 27, 2026
498.00
498.00
495.00
498.00
498.00
150,271
Apr 24, 2026
497.00
498.00
496.90
498.00
498.00
386
Apr 23, 2026
498.00
498.00
490.00
496.89
496.89
3,205
Apr 21, 2026
506.49
510.00
492.20
500.00
500.00
1,114
Apr 20, 2026
514.99
515.00
503.02
504.00
504.00
216
Apr 17, 2026
506.50
515.00
501.50
515.00
515.00
1,021
Apr 16, 2026
501.56
510.01
500.14
509.00
509.00
8,701
Apr 15, 2026
510.49
510.49
499.14
509.00
509.00
50,414
Apr 14, 2026
511.00
511.99
501.13
510.99
510.99
506
Apr 13, 2026
515.00
516.97
503.10
510.58
510.58
172
Apr 10, 2026
520.00
520.00
513.00
517.00
517.00
559
Apr 9, 2026
508.67
520.00
508.01
520.00
520.00
311
Apr 8, 2026
509.10
509.99
500.85
509.10
509.10
461
Apr 7, 2026
509.90
509.90
495.01
503.99
503.99
620
Apr 6, 2026
505.00
509.99
500.00
502.99
502.99
693
Apr 1, 2026
495.00
505.00
495.00
505.00
505.00
1,576
Mar 31, 2026
489.00
496.01
489.00
494.00
494.00
1,524
Mar 30, 2026
14.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
489.00
499.05
489.00
490.00
490.00
1,553
Mar 27, 2026
488.00
509.88
488.00
498.00
483.70
364
Mar 26, 2026
500.00
500.00
485.00
485.00
471.07
1,004
Mar 25, 2026
505.00
510.00
494.00
497.05
482.78
1,770
Mar 24, 2026
500.97
505.00
500.00
500.05
485.69
268
Mar 23, 2026
509.99
510.00
480.00
505.00
490.50
1,066
Mar 20, 2026
505.00
505.00
495.05
497.00
482.73
1,068
Mar 19, 2026
510.00
510.00
499.00
499.50
485.16
2,301
Mar 18, 2026
510.00
510.00
504.00
508.00
493.41
356
Mar 17, 2026
515.00
515.00
505.00
515.00
500.21
417
Mar 13, 2026
515.00
517.99
513.00
515.00
500.21
527
Mar 12, 2026
521.00
521.00
501.62
515.00
500.21
6,161
Mar 11, 2026
523.30
523.30
515.00
520.00
505.07
853
Mar 10, 2026
523.00
524.00
521.50
524.00
508.95
398
Mar 9, 2026
522.00
524.00
522.00
523.99
508.94
222
Mar 6, 2026
530.33
530.33
521.03
524.00
508.95
260
Mar 5, 2026
521.00
534.99
521.00
525.00
509.92
7,947
Mar 4, 2026
533.16
535.00
526.95
533.00
517.70
7,924
Mar 3, 2026
536.98
536.98
520.10
534.99
519.63
1,169
Mar 2, 2026
537.36
538.99
528.20
536.99
521.57
307
Feb 27, 2026
534.95
539.99
525.00
537.50
522.07
612
Feb 26, 2026
538.00
539.20
534.95
537.50
522.07
130
Feb 25, 2026
544.00
545.00
522.00
538.00
522.55
12,429
Feb 24, 2026
540.00
540.00
535.00
540.00
524.49
199
Feb 23, 2026
536.80
539.00
521.01
535.00
519.64
814
Feb 20, 2026
539.69
540.00
532.00
537.00
521.58
2,413
Feb 19, 2026
534.24
542.99
534.00
540.00
524.49
725
Feb 18, 2026
530.30
534.77
525.50
534.77
519.41
13,357
Feb 17, 2026
525.00
533.07
520.00
529.99
514.77
423
Feb 16, 2026
532.66
534.70
528.00
530.00
514.78
202
Feb 13, 2026
525.00
528.98
519.00
528.00
512.84
960
Feb 12, 2026
530.00
530.00
517.01
528.98
513.79
14,690
Feb 11, 2026
533.00
533.00
514.33
520.00
505.07
4,150
Feb 10, 2026
519.00
534.77
519.00
534.00
518.67
5,473
Feb 9, 2026
524.21
524.21
505.00
505.00
490.50
190,245
Feb 6, 2026
525.00
525.00
518.00
519.00
504.10
1,733
Feb 5, 2026
525.00
525.00
521.00
522.00
507.01
952
Feb 4, 2026
536.02
536.02
510.01
525.00
509.92
6,414
Feb 3, 2026
540.95
546.49
535.01
545.00
529.35
1,816
Jan 30, 2026
536.00
536.00
530.01
530.01
514.79
2,429
Jan 29, 2026
532.01
542.61
532.00
538.00
522.55
317
Jan 28, 2026
545.99
545.99
533.00
535.50
520.12
689
Jan 27, 2026
546.73
546.73
537.00
541.00
525.47
210
Jan 26, 2026
542.95
542.95
535.01
536.01
520.62
1,279
Jan 23, 2026
554.98
554.98
540.00
545.00
529.35
259
Jan 22, 2026
550.00
550.00
535.24
550.00
534.21
9,313
Jan 21, 2026
535.00
547.00
534.95
540.67
525.14
130
Jan 20, 2026
540.00
553.64
535.01
540.00
524.49
24,524
Jan 19, 2026
529.00
540.00
527.00
540.00
524.49
932
Jan 16, 2026
536.09
540.99
527.00
529.00
513.81
2,464
Jan 15, 2026
541.99
541.99
536.70
536.70
521.29
58
Jan 14, 2026
534.00
540.00
534.00
538.99
523.51
259
Jan 13, 2026
540.46
541.99
530.01
536.00
520.61
565
Jan 12, 2026
538.00
551.97
529.00
529.00
513.81
13,922
Jan 9, 2026
538.00
545.00
538.00
545.00
529.35
461
Jan 8, 2026
539.50
540.99
530.00
538.00
522.55
2,816
Jan 7, 2026
549.94
554.00
540.00
540.00
524.49
489
Jan 6, 2026
554.50
554.50
548.05
549.94
534.15
1,577
Jan 5, 2026
545.00
555.00
545.00
554.49
538.57
830
Jan 2, 2026
540.29
545.00
539.01
545.00
529.35
535
Dec 31, 2025
542.90
555.00
535.00
555.00
539.06
585
Dec 30, 2025
537.00
542.90
537.00
542.90
527.31
15,266
Dec 29, 2025
544.00
544.00
535.00
542.90
527.31
15,277
Dec 26, 2025
560.00
560.00
530.00
535.00
519.64
7,828
Dec 24, 2025
537.00
568.00
537.00
568.00
551.69
4,961
Dec 23, 2025
530.00
544.50
530.00
538.00
522.55
5,461
Dec 22, 2025
541.79
542.00
531.72
535.00
519.64
5,299
Dec 19, 2025
534.60
544.50
525.00
526.00
510.90
4,700
Dec 18, 2025
539.00
546.70
536.20
536.20
520.80
10,917
Dec 17, 2025
548.00
548.00
538.45
540.00
524.49
1,017
Dec 16, 2025
545.00
548.60
537.00
537.00
521.58
6,590
Dec 15, 2025
549.63
554.90
530.00
536.01
520.62
9,130
Dec 11, 2025
545.70
554.96
543.83
554.93
539.00
4,352
Dec 10, 2025
560.00
560.00
535.00
535.00
519.64
11,467
Dec 9, 2025
540.38
562.00
530.01
535.05
519.69
22,850
Dec 8, 2025
553.50
553.50
544.99
545.00
529.35
226
Dec 5, 2025
544.99
553.03
544.99
544.99
529.34
81
Dec 4, 2025
549.88
549.88
544.99
544.99
529.34
91
Dec 3, 2025
556.00
556.00
540.00
549.89
534.10
525
Dec 2, 2025
550.80
550.80
536.00
550.80
534.98
98
Dec 1, 2025
540.00
540.00
539.50
540.00
524.49
516
Nov 28, 2025
554.00
562.00
540.38
540.38
524.86
1,007
Nov 27, 2025
539.00
550.00
539.00
548.00
532.26
173
Nov 26, 2025
540.00
540.00
538.00
540.00
524.49
1,047
Nov 25, 2025
543.66
543.66
538.00
540.00
524.49
14,131
Nov 24, 2025
532.00
539.78
532.00
533.00
517.70
420
Nov 21, 2025
539.50
539.50
530.00
530.00
514.78
3,462
Nov 20, 2025
536.00
539.50
536.00
539.50
524.01
159
Nov 19, 2025
535.17
547.20
535.17
546.99
531.28
386
Nov 18, 2025
537.00
540.00
535.10
539.00
523.52
167
Nov 14, 2025
549.99
549.99
540.25
549.00
533.24
85
Nov 13, 2025
553.00
553.00
535.60
540.00
524.49
1,421
Nov 12, 2025
558.29
560.00
551.23
554.50
538.58
5,504
Nov 11, 2025
555.00
555.00
545.00
550.00
534.21
185
Nov 10, 2025
558.98
570.00
550.92
555.00
539.06
9,992
Nov 7, 2025
552.91
560.00
541.97
560.00
543.92
348
Nov 6, 2025
552.00
566.00
542.97
555.00
539.06
1,101
