Fabricato S.A. (BVC:FABRICATO)
Colombia
· Delayed Price · Currency is COP 4.650
0.00 (0.00%)
At close: Mar 6, 2026
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 161,300 |
| Mar 5, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 500,000 |
| Mar 4, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,131,569 |
| Feb 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Feb 24, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,500,000 |
| Feb 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | 6,135,510 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 525,000 |
| Feb 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,500,000 |
| Feb 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4,385,298 |
| Feb 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 300,000 |
| Feb 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3,954,990 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 25,000 |
| Jan 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 3,512,636 |
| Jan 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jan 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jan 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jan 21, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | -2.08% | 9,803,406 |
| Jan 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6,442,840 |
| Jan 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 190,660 |
| Jan 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,771,941 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 210,000 |
| Dec 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 107,850 |
| Dec 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6,446,880 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.81% | 2,893,649 |
| Dec 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 8,000,000 |
| Dec 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 9.67% | 1,800,000 |
| Dec 10, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 2,800,000 |
| Dec 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 416,370 |
| Dec 5, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.15% | 7,708,431 |
| Dec 4, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Dec 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Dec 2, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 900,000 |
| Dec 1, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 28, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 27, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 25, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 217,375 |
| Nov 24, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 21, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Nov 20, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,000,000 |
| Nov 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 750,000 |
| Nov 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 3,220,114 |
| Nov 14, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.10% | 7,121,430 |
| Nov 13, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 2,298,630 |
| Nov 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 15.64% | 7,823,515 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 11.43% | 10,824,000 |
| Nov 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 737,097 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,532,068 |
| Nov 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 560,000 |
| Nov 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 560,000 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,158,000 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -13.79% | 10,793,720 |
| Oct 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,224,832 |
| Oct 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 13,720 |
| Oct 23, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 2,586,176 |
| Oct 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 16, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,050,000 |
| Oct 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,290,000 |
| Oct 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 4,313,824 |