Fabricato S.A. (BVC:FABRICATO)
Colombia
· Delayed Price · Currency is COP 4.650
0.00 (0.00%)
At close: Dec 3, 2025
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 910,000 |
| Oct 6, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,487,097 |
| Oct 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -8.35% | 6,219,368 |
| Sep 25, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Sep 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Sep 23, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 892,368 |
| Sep 22, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 4,253,996 |
| Sep 19, 2025 | 4.03 | 4.43 | 4.03 | 4.43 | 4.43 | 21.70% | 24,024,560 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | 10,428,880 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 50,000 |
| Sep 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 7.94% | 7,821,244 |
| Sep 15, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 12, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 9, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 900,244 |
| Sep 8, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 2, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1,217,391 |
| Sep 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1,450,000 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | 24,084,170 |
| Aug 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,610,591 |
| Aug 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 700,000 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,200,000 |
| Aug 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 6, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 5, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 236,580 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 4,147,910 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 31, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,468,352 |
| Jul 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 1,820,000 |
| Jul 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 170,000 |
| Jul 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 2,000,000 |
| Jul 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jul 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |