Fabricato S.A. (BVC:FABRICATO)
Colombia
· Delayed Price · Currency is COP 4.400
0.00 (0.00%)
At close: Apr 28, 2026
Fabricato Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 24, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 5,500,000 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 1,000,000 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 1,250,000 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 1,483,217 |
| Apr 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Apr 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | 1,158,977 |
| Apr 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Mar 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,734,117 |
| Mar 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,120,000 |
| Mar 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 9,742,080 |
| Mar 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -18.28% | 14,910,870 |
| Mar 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 18, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 17, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1,000,000 |
| Mar 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 12, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 11, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Mar 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| 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 | - | - |