Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.200 | 3.400 | 3.200 | 3.200 | 3.200 | 7,158 |
| 2024-08-19 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 400 |
| 2024-08-16 | 3.050 | 3.220 | 3.000 | 3.220 | 3.220 | 161,346 |
| 2024-08-15 | 3.130 | 3.150 | 3.040 | 3.050 | 3.050 | 36,962 |
| 2024-08-14 | 3.170 | 3.170 | 3.150 | 3.160 | 3.160 | 2,617 |
| 2024-08-13 | 3.150 | 3.210 | 3.150 | 3.160 | 3.160 | 6,628 |
| 2024-08-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 301 |
| 2024-08-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-08-07 | 3.130 | 3.240 | 3.130 | 3.240 | 3.240 | 3,277 |
| 2024-08-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 188 |
| 2024-08-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 315 |
| 2024-08-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 680 |
| 2024-08-01 | 3.200 | 3.220 | 3.200 | 3.210 | 3.210 | 2,521 |
| 2024-07-31 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-07-30 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-07-29 | 3.160 | 3.230 | 3.160 | 3.230 | 3.230 | 4,197 |
| 2024-07-26 | 3.090 | 3.230 | 3.090 | 3.230 | 3.230 | 483,073 |
| 2024-07-25 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 100 |
| 2024-07-24 | 3.160 | 3.220 | 3.130 | 3.210 | 3.210 | 1,786 |
| 2024-07-23 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-07-22 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2024-07-19 | 3.120 | 3.230 | 3.120 | 3.230 | 3.230 | 757 |
| 2024-07-18 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-07-17 | 3.120 | 3.230 | 3.120 | 3.220 | 3.220 | 786 |
| 2024-07-16 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 5,325 |
| 2024-07-15 | 3.310 | 3.310 | 3.190 | 3.230 | 3.230 | 3,453 |
| 2024-07-12 | 3.310 | 3.310 | 3.230 | 3.300 | 3.300 | 1,731 |
| 2024-07-11 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 17,952 |
| 2024-07-10 | 3.310 | 3.310 | 3.220 | 3.300 | 3.300 | 5,018 |
| 2024-07-09 | 3.250 | 3.300 | 3.180 | 3.300 | 3.300 | 4,417 |
| 2024-07-08 | 3.240 | 3.310 | 3.240 | 3.300 | 3.300 | 5,918 |
| 2024-07-05 | 3.160 | 3.240 | 3.080 | 3.240 | 3.240 | 11,351 |
| 2024-07-04 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 17,283 |
| 2024-07-03 | 3.170 | 3.230 | 3.140 | 3.140 | 3.140 | 1,732 |
| 2024-07-02 | 3.220 | 3.250 | 3.150 | 3.220 | 3.220 | 3,031 |
| 2024-07-01 | 3.370 | 3.370 | 3.290 | 3.290 | 3.290 | 3,630 |
| 2024-06-28 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 249 |
| 2024-06-27 | 3.370 | 3.370 | 3.270 | 3.330 | 3.330 | 3,013 |
| 2024-06-26 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 100 |
| 2024-06-25 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 5,122 |
| 2024-06-24 | 3.410 | 3.410 | 3.360 | 3.360 | 3.360 | 222 |
| 2024-06-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-06-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 399 |
| 2024-06-19 | 3.450 | 3.450 | 3.430 | 3.430 | 3.430 | 1,608 |
| 2024-06-18 | 3.560 | 3.620 | 3.480 | 3.480 | 3.480 | 1,660 |
| 2024-06-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 258 |
| 2024-06-14 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 940 |
| 2024-06-13 | 3.470 | 3.710 | 3.080 | 3.710 | 3.710 | 145,822 |
| 2024-06-12 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2024-06-11 | 3.710 | 3.710 | 3.570 | 3.570 | 3.570 | 3,282 |
| 2024-06-10 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2,673 |
| 2024-06-07 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 1,685 |
| 2024-06-06 | 3.680 | 3.690 | 3.680 | 3.680 | 3.680 | 852 |
| 2024-06-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 311 |
| 2024-06-04 | 3.690 | 3.850 | 3.670 | 3.680 | 3.680 | 6,889 |
| 2024-06-03 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2024-05-31 | 3.750 | 3.750 | 3.700 | 3.730 | 3.730 | 3,942 |
| 2024-05-30 | 3.400 | 3.850 | 3.400 | 3.800 | 3.800 | 15,150 |
| 2024-05-29 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 319 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.