Corporación Financiera Colombiana S.A. (BVC:PFCORFICOL)
Colombia
· Delayed Price · Currency is COP 17,680
-320 (-1.78%)
At close: Mar 5, 2026
BVC:PFCORFICOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17,220.00 | 17,680.00 | 17,200.00 | 17,680.00 | 17,680.00 | -1.78% | 10,176 |
| Mar 4, 2026 | 16,900.00 | 18,000.00 | 16,900.00 | 18,000.00 | 18,000.00 | 6.64% | 6,060 |
| Mar 3, 2026 | 17,420.00 | 17,420.00 | 15,900.00 | 16,880.00 | 16,880.00 | -4.31% | 55,073 |
| Mar 2, 2026 | 18,000.00 | 18,000.00 | 17,620.00 | 17,640.00 | 17,640.00 | -4.65% | 17,674 |
| Feb 27, 2026 | 17,220.00 | 18,500.00 | 17,220.00 | 18,500.00 | 18,500.00 | 3.35% | 53,141 |
| Feb 26, 2026 | 17,920.00 | 17,920.00 | 17,000.00 | 17,900.00 | 17,900.00 | -1.76% | 48,443 |
| Feb 25, 2026 | 18,380.00 | 18,380.00 | 18,220.00 | 18,220.00 | 18,220.00 | -0.87% | 15,315 |
| Feb 24, 2026 | 18,400.00 | 18,700.00 | 18,380.00 | 18,380.00 | 18,380.00 | -0.65% | 9,235 |
| Feb 23, 2026 | 18,620.00 | 18,720.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.86% | 18,134 |
| Feb 20, 2026 | 18,720.00 | 18,720.00 | 18,660.00 | 18,660.00 | 18,660.00 | -0.32% | 23,305 |
| Feb 19, 2026 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | 18,720.00 | -0.32% | 3,053 |
| Feb 18, 2026 | 18,740.00 | 18,780.00 | 18,700.00 | 18,780.00 | 18,780.00 | 1.40% | 7,353 |
| Feb 17, 2026 | 18,520.00 | 18,700.00 | 18,520.00 | 18,520.00 | 18,520.00 | -1.38% | 5,061 |
| Feb 16, 2026 | 18,780.00 | 18,780.00 | 18,780.00 | 18,780.00 | 18,780.00 | - | 1,213 |
| Feb 13, 2026 | 18,500.00 | 18,780.00 | 18,100.00 | 18,780.00 | 18,780.00 | -0.11% | 33,602 |
| Feb 12, 2026 | 18,900.00 | 18,900.00 | 18,520.00 | 18,800.00 | 18,800.00 | -1.57% | 10,083 |
| Feb 11, 2026 | 19,000.00 | 19,200.00 | 18,820.00 | 19,100.00 | 19,100.00 | 0.53% | 19,082 |
| Feb 10, 2026 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.96% | 4,608 |
| Feb 9, 2026 | 18,720.00 | 19,140.00 | 18,700.00 | 18,820.00 | 18,820.00 | 0.53% | 14,698 |
| Feb 6, 2026 | 18,800.00 | 18,900.00 | 18,380.00 | 18,720.00 | 18,720.00 | -0.74% | 11,628 |
| Feb 5, 2026 | 18,500.00 | 19,200.00 | 18,340.00 | 18,860.00 | 18,860.00 | 2.50% | 26,260 |
| Feb 4, 2026 | 18,900.00 | 18,900.00 | 18,200.00 | 18,400.00 | 18,400.00 | -3.06% | 41,552 |
| Feb 3, 2026 | 19,080.00 | 19,100.00 | 18,960.00 | 18,980.00 | 18,980.00 | 0.11% | 13,198 |
| Feb 2, 2026 | 19,000.00 | 19,040.00 | 18,800.00 | 18,960.00 | 18,960.00 | -2.17% | 23,573 |
| Jan 30, 2026 | 19,700.00 | 19,700.00 | 19,340.00 | 19,380.00 | 19,380.00 | 0.62% | 18,053 |
| Jan 29, 2026 | 19,220.00 | 19,260.00 | 19,180.00 | 19,260.00 | 19,260.00 | -1.23% | 16,686 |
| Jan 28, 2026 | 19,600.00 | 19,600.00 | 19,300.00 | 19,500.00 | 19,500.00 | 0.93% | 22,978 |
| Jan 27, 2026 | 19,160.00 | 19,500.00 | 19,160.00 | 19,320.00 | 19,320.00 | 2.55% | 84,897 |
| Jan 26, 2026 | 18,480.00 | 19,100.00 | 18,480.00 | 18,840.00 | 18,840.00 | 2.06% | 159,978 |
| Jan 23, 2026 | 18,580.00 | 18,580.00 | 18,380.00 | 18,460.00 | 18,460.00 | -0.22% | 11,712 |
| Jan 22, 2026 | 18,400.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | - | 16,876 |
| Jan 21, 2026 | 18,480.00 | 18,500.00 | 18,420.00 | 18,500.00 | 18,500.00 | 0.54% | 24,684 |
| Jan 20, 2026 | 18,100.00 | 18,400.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.77% | 38,622 |
| Jan 19, 2026 | 17,900.00 | 18,080.00 | 17,840.00 | 18,080.00 | 18,080.00 | 1.01% | 13,972 |
| Jan 16, 2026 | 17,700.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.90% | 35,451 |
| Jan 15, 2026 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | 17,740.00 | 0.68% | 5,327 |
| Jan 14, 2026 | 17,700.00 | 17,760.00 | 17,620.00 | 17,620.00 | 17,620.00 | -0.45% | 8,073 |
| Jan 13, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.45% | 6,328 |
| Jan 9, 2026 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | 17,780.00 | -0.56% | 2,495 |
| Jan 8, 2026 | 17,840.00 | 17,880.00 | 17,260.00 | 17,880.00 | 17,880.00 | 0.45% | 7,528 |
| Jan 7, 2026 | 18,000.00 | 18,060.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 21,165 |
| Jan 6, 2026 | 17,700.00 | 17,800.00 | 17,620.00 | 17,800.00 | 17,800.00 | 2.06% | 26,909 |
| Jan 5, 2026 | 17,900.00 | 17,900.00 | 17,280.00 | 17,440.00 | 17,440.00 | 2.59% | 29,945 |
| Jan 2, 2026 | 17,000.00 | 17,200.00 | 16,980.00 | 17,000.00 | 17,000.00 | -0.12% | 8,362 |
| Dec 30, 2025 | 17,200.00 | 17,200.00 | 17,020.00 | 17,020.00 | 17,020.00 | -1.62% | 10,663 |
| Dec 29, 2025 | 17,500.00 | 17,500.00 | 17,260.00 | 17,300.00 | 17,300.00 | -1.14% | 10,673 |
| Dec 26, 2025 | 17,300.00 | 17,500.00 | 17,300.00 | 17,500.00 | 17,500.00 | 1.74% | 3,629 |
| Dec 24, 2025 | 17,220.00 | 17,220.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.04% | 3,762 |
| Dec 23, 2025 | 17,340.00 | 17,380.00 | 17,340.00 | 17,380.00 | 17,380.00 | -1.14% | 9,154 |
| Dec 22, 2025 | 17,580.00 | 17,580.00 | 17,580.00 | 17,580.00 | 17,580.00 | 2.33% | 1,652 |
| Dec 19, 2025 | 17,360.00 | 17,360.00 | 17,140.00 | 17,180.00 | 17,180.00 | -2.16% | 8,653 |
| Dec 18, 2025 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 17,560.00 | 0.69% | 2,626 |
| Dec 17, 2025 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | 17,440.00 | -0.34% | 2,551 |
| Dec 16, 2025 | 17,780.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.57% | 14,175 |
| Dec 15, 2025 | 17,700.00 | 17,780.00 | 17,500.00 | 17,780.00 | 17,780.00 | -0.11% | 7,730 |
| Dec 12, 2025 | 17,800.00 | 17,860.00 | 17,700.00 | 17,800.00 | 17,800.00 | 0.11% | 17,856 |
| Dec 11, 2025 | 17,380.00 | 17,780.00 | 17,360.00 | 17,780.00 | 17,780.00 | 2.18% | 16,804 |
| Dec 10, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.23% | 17,949 |
| Dec 9, 2025 | 17,320.00 | 17,360.00 | 17,280.00 | 17,360.00 | 17,360.00 | 0.23% | 16,592 |
| Dec 5, 2025 | 17,120.00 | 17,360.00 | 17,120.00 | 17,320.00 | 17,320.00 | 1.29% | 7,165 |
| Dec 4, 2025 | 17,180.00 | 17,180.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 6,919 |
| Dec 3, 2025 | 17,200.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.27% | 21,104 |
| Dec 2, 2025 | 17,400.00 | 17,400.00 | 17,320.00 | 17,320.00 | 17,320.00 | 0.12% | 8,987 |
| Dec 1, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 4,805 |
| Nov 28, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.58% | 11,407 |
| Nov 27, 2025 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1.76% | 18,714 |
| Nov 26, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 2,385 |
| Nov 25, 2025 | 16,900.00 | 17,080.00 | 16,900.00 | 17,000.00 | 17,000.00 | 1.07% | 6,411 |
| Nov 24, 2025 | 16,740.00 | 17,080.00 | 16,720.00 | 16,820.00 | 16,820.00 | -2.21% | 16,710 |
| Nov 21, 2025 | 17,120.00 | 17,200.00 | 17,120.00 | 17,200.00 | 17,200.00 | 0.47% | 5,375 |
| Nov 20, 2025 | 17,400.00 | 17,420.00 | 15,700.00 | 17,120.00 | 17,120.00 | -1.61% | 56,743 |
| Nov 19, 2025 | 17,360.00 | 17,460.00 | 17,360.00 | 17,400.00 | 17,400.00 | 1.16% | 14,523 |
| Nov 18, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 3,594 |
| Nov 14, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | -1.26% | 27,987 |
| Nov 13, 2025 | 17,300.00 | 17,500.00 | 17,300.00 | 17,420.00 | 17,420.00 | 0.81% | 30,416 |
| Nov 12, 2025 | 17,300.00 | 17,320.00 | 17,200.00 | 17,280.00 | 17,280.00 | - | 31,179 |
| Nov 11, 2025 | 17,340.00 | 17,400.00 | 17,280.00 | 17,280.00 | 17,280.00 | 0.93% | 12,523 |
| Nov 10, 2025 | 17,120.00 | 17,120.00 | 17,120.00 | 17,120.00 | 17,120.00 | - | 4,744 |
| Nov 7, 2025 | 17,240.00 | 17,480.00 | 17,120.00 | 17,120.00 | 17,120.00 | -1.27% | 19,208 |
| Nov 6, 2025 | 17,300.00 | 17,340.00 | 17,300.00 | 17,340.00 | 17,340.00 | 0.23% | 6,892 |
| Nov 5, 2025 | 17,280.00 | 17,400.00 | 17,280.00 | 17,300.00 | 17,300.00 | 0.12% | 12,538 |
| Nov 4, 2025 | 17,280.00 | 17,280.00 | 17,260.00 | 17,280.00 | 17,280.00 | - | 5,585 |
| Oct 31, 2025 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | -0.35% | 3,951 |
| Oct 30, 2025 | 17,360.00 | 17,360.00 | 17,300.00 | 17,340.00 | 17,340.00 | -0.12% | 17,361 |
| Oct 29, 2025 | 17,280.00 | 17,500.00 | 17,200.00 | 17,360.00 | 17,360.00 | 1.52% | 24,498 |
| Oct 28, 2025 | 16,780.00 | 17,100.00 | 16,780.00 | 17,100.00 | 17,100.00 | 2.27% | 18,551 |
| Oct 27, 2025 | 16,740.00 | 16,800.00 | 16,700.00 | 16,720.00 | 16,720.00 | 0.12% | 15,688 |
| Oct 24, 2025 | 16,680.00 | 16,700.00 | 16,680.00 | 16,700.00 | 16,700.00 | 1.83% | 3,739 |
| Oct 23, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 937 |
| Oct 22, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 936 |
| Oct 21, 2025 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.12% | 4,948 |
| Oct 20, 2025 | 16,380.00 | 16,500.00 | 16,380.00 | 16,380.00 | 16,380.00 | -1.92% | 14,234 |
| Oct 17, 2025 | 16,400.00 | 16,700.00 | 16,360.00 | 16,700.00 | 16,700.00 | 0.12% | 6,397 |
| Oct 16, 2025 | 16,240.00 | 16,680.00 | 16,240.00 | 16,680.00 | 16,680.00 | 2.71% | 5,032 |
| Oct 15, 2025 | 16,300.00 | 16,300.00 | 16,240.00 | 16,240.00 | 16,240.00 | -0.61% | 4,978 |
| Oct 14, 2025 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.25% | 3,502 |
| Oct 10, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.62% | 2,508 |
| Oct 9, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 424 |
| Oct 8, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.37% | 2,591 |
| Oct 7, 2025 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | 16,260.00 | - | 85 |