BMV · FRAGUAB · stock
Corporativo Fragua, S.A.B. de C.V. (FRAGUAB) stock price history
Every BMV trading session of Corporativo Fragua, S.A.B. de C.V. from Jan 7, 2000 to Nov 12, 2026: 6,489 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRAGUAB adjusted close, 2000 to 2026
- MX$982.73
- All time high, 2024
- MX$551.69
- 52 week high, MX$410.00 low
- 6,489
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FRAGUAB key facts
- Corporativo Fragua, S.A.B. de C.V. (FRAGUAB) closed at MX$412.00 on Nov 12, 2026 on BMV.
- FRAGUAB's all time high close is MX$982.73, set on Aug 21, 2024; its all time low close is MX$7.47 on Mar 14, 2001.
- FRAGUAB's 52 week range is MX$410.00 to MX$551.69.
- FRAGUAB returned -23.5% over the year to Nov 12, 2026 and +42.3% over five years.
- Over ten years FRAGUAB returned +122%, +8.3% a year compounded.
- FRAGUAB's deepest drawdown was -58.1% from Aug 21, 2024 to Nov 12, 2026.
- DataCedar holds 6,489 daily sessions of FRAGUAB history from Jan 7, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
FRAGUAB price chart, 2000 to 2026
FRAGUAB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -12.3% |
| 6 months | -15.4% |
| Year to date | -21.9% |
| 1 year | -23.5% |
| 3 years | -6.8% |
| 5 years | +42.3% |
| 10 years | +122.2% |
| Since Jan 7, 2000 | +4,709% |
| Compound annual growth, 26.8 years | +15.5% |
FRAGUAB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$982.73 on Aug 21, 2024
- All time low close
- MX$7.47 on Mar 14, 2001
- 52 week high
- MX$551.69 on Dec 24, 2025
- 52 week low
- MX$410.00 on Oct 22, 2026
- Deepest drawdown
- -58.1% from Aug 21, 2024 to Nov 12, 2026, not yet recovered
- Best single session
- +181.2% on Jul 20, 2006
- Worst single session
- -24.9% on Jul 24, 2006
- Volatility, 1 year annualised
- 23.4%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2000
- 48.1×
- Best calendar year
- 2006, +379%
- Worst calendar year
- 2025, -16%
FRAGUAB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 7, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$524.78 | MX$539.06 | MX$410.00 | MX$412.00 | -23.6% | 1.6M | 213 |
| 2025 | MX$648.00 | MX$648.00 | MX$448.84 | MX$539.06 | -16.1% | 1.5M | 251 |
| 2024 | MX$464.34 | MX$1,006 | MX$464.34 | MX$642.55 | +38.4% | 3.1M | 251 |
| 2023 | MX$298.93 | MX$492.20 | MX$282.64 | MX$464.34 | +46.5% | 1.1M | 251 |
| 2022 | MX$294.03 | MX$317.05 | MX$267.24 | MX$317.05 | +6.4% | 2.5M | 252 |
| 2021 | MX$224.85 | MX$323.87 | MX$212.12 | MX$297.93 | +30.3% | 1.5M | 252 |
| 2020 | MX$205.05 | MX$236.73 | MX$174.48 | MX$228.63 | +11.5% | 4.7M | 246 |
| 2019 | MX$223.46 | MX$223.46 | MX$174.92 | MX$205.05 | -8.2% | 3.2M | 251 |
| 2018 | MX$197.31 | MX$223.46 | MX$186.21 | MX$223.46 | +13.3% | 1.8M | 239 |
| 2017 | MX$218.08 | MX$218.08 | MX$163.37 | MX$197.31 | -9.5% | 1.3M | 233 |
| 2016 | MX$200.27 | MX$218.09 | MX$163.36 | MX$218.08 | +8.9% | 3.4M | 226 |
| 2015 | MX$189.67 | MX$211.02 | MX$177.56 | MX$200.27 | +5.6% | 4.1M | 240 |
| 2014 | MX$189.50 | MX$205.98 | MX$168.62 | MX$189.67 | -1.2% | 1.2M | 238 |
| 2013 | MX$179.81 | MX$193.84 | MX$159.83 | MX$191.91 | +6.7% | 2.8M | 236 |
| 2012 | MX$142.34 | MX$179.81 | MX$137.57 | MX$179.81 | +25.6% | 3.3M | 244 |
| 2011 | MX$114.69 | MX$143.14 | MX$114.69 | MX$143.14 | +24.8% | 10.8M | 220 |
| 2010 | MX$102.06 | MX$114.69 | MX$75.88 | MX$114.69 | +12.4% | 5.2M | 249 |
| 2009 | MX$76.27 | MX$102.07 | MX$62.03 | MX$102.06 | +33.8% | 972.8K | 247 |
| 2008 | MX$92.92 | MX$108.96 | MX$75.49 | MX$76.27 | -15.8% | 2M | 239 |
| 2007 | MX$56.84 | MX$92.92 | MX$53.77 | MX$90.60 | +59.4% | 100 | 228 |
| 2006 | MX$11.87 | MX$56.84 | MX$11.87 | MX$56.84 | +379.0% | 0 | 258 |
| 2005 | MX$11.50 | MX$11.87 | MX$11.50 | MX$11.87 | +3.2% | 0 | 260 |
| 2004 | MX$11.17 | MX$11.50 | MX$11.17 | MX$11.50 | +2.9% | 0 | 262 |
| 2003 | MX$8.17 | MX$11.31 | MX$8.17 | MX$11.17 | +36.8% | 50K | 261 |
| 2002 | MX$8.17 | MX$8.17 | MX$8.17 | MX$8.17 | +5.8% | 0 | 182 |
| 2001 | MX$8.45 | MX$8.45 | MX$7.47 | MX$7.72 | -8.6% | 10K | 204 |
| 2000 | MX$8.87 | MX$8.87 | MX$8.45 | MX$8.45 | n/a | 0 | 256 |
FRAGUAB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$412.00 | -0.7% |
| October 2026 | MX$415.00 | -0.7% |
| September 2026 | MX$418.00 | -8.9% |
| August 2026 | MX$459.00 | -6.3% |
| July 2026 | MX$489.99 | +9.4% |
| June 2026 | MX$448.08 | -6.7% |
| May 2026 | MX$480.00 | -2.4% |
| April 2026 | MX$492.00 | -0.4% |
| March 2026 | MX$494.00 | -5.4% |
| February 2026 | MX$522.07 | +1.4% |
| January 2026 | MX$514.79 | -4.5% |
| December 2025 | MX$539.06 | +2.7% |
About the FRAGUAB data
Daily bars. 6,489 sessions from Jan 7, 2000 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AFRAGUAB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
FRAGUAB share price history
