Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.350 | 3.470 | 3.300 | 3.470 | 3.470 | 7,262,949 |
| 2024-05-27 | 3.190 | 3.300 | 3.190 | 3.300 | 3.300 | 773 |
| 2024-05-24 | 3.240 | 3.330 | 3.100 | 3.250 | 3.250 | 46,309 |
| 2024-05-23 | 3.400 | 3.410 | 3.300 | 3.300 | 3.300 | 42,648 |
| 2024-05-22 | 3.240 | 3.400 | 3.240 | 3.400 | 3.400 | 2,493,218 |
| 2024-05-21 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,822 |
| 2024-05-20 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 815 |
| 2024-05-17 | 3.180 | 3.300 | 3.180 | 3.280 | 3.280 | 1,200 |
| 2024-05-16 | 3.330 | 3.330 | 3.250 | 3.300 | 3.300 | 4,939 |
| 2024-05-15 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 1,602 |
| 2024-05-14 | 3.270 | 3.270 | 3.260 | 3.260 | 3.260 | 1,724 |
| 2024-05-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-05-10 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 1,863 |
| 2024-05-09 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 94,813 |
| 2024-05-08 | 3.260 | 3.260 | 3.220 | 3.230 | 3.230 | 1,264 |
| 2024-05-07 | 3.280 | 3.300 | 3.240 | 3.300 | 3.300 | 15,087 |
| 2024-05-06 | 3.300 | 3.330 | 3.260 | 3.330 | 3.330 | 31,133 |
| 2024-05-03 | 3.330 | 3.330 | 3.310 | 3.330 | 3.330 | 3,094 |
| 2024-05-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-04-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 240 |
| 2024-04-29 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 121 |
| 2024-04-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 704 |
| 2024-04-25 | 3.400 | 3.500 | 3.340 | 3.500 | 3.500 | 110,080 |
| 2024-04-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 551 |
| 2024-04-23 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 299 |
| 2024-04-22 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 996 |
| 2024-04-19 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 189 |
| 2024-04-18 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 16,303 |
| 2024-04-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 12,446 |
| 2024-04-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 389 |
| 2024-04-15 | 3.310 | 3.350 | 3.300 | 3.320 | 3.320 | 1,102 |
| 2024-04-12 | 3.420 | 3.420 | 3.340 | 3.370 | 3.370 | 7,268 |
| 2024-04-11 | 3.470 | 3.470 | 3.410 | 3.450 | 3.450 | 502 |
| 2024-04-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 240 |
| 2024-04-09 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 51,218 |
| 2024-04-08 | 3.450 | 3.540 | 3.450 | 3.500 | 3.500 | 3,072 |
| 2024-04-05 | 3.360 | 3.500 | 3.320 | 3.400 | 3.400 | 24,586 |
| 2024-04-04 | 3.390 | 3.390 | 3.360 | 3.370 | 3.370 | 6,873 |
| 2024-04-03 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2024-04-02 | 3.470 | 3.510 | 3.410 | 3.510 | 3.510 | 1,705 |
| 2024-04-01 | 3.530 | 3.530 | 3.510 | 3.510 | 3.510 | 673 |
| 2024-03-27 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 159 |
| 2024-03-26 | 3.360 | 3.550 | 3.360 | 3.550 | 3.550 | 42,769 |
| 2024-03-25 | 3.350 | 3.380 | 3.350 | 3.380 | 3.380 | 414 |
| 2024-03-22 | 3.520 | 3.520 | 3.400 | 3.430 | 3.430 | 30,695 |
| 2024-03-21 | 3.480 | 3.520 | 3.450 | 3.520 | 3.520 | 21,668 |
| 2024-03-20 | 3.470 | 3.500 | 3.390 | 3.500 | 3.500 | 2,814 |
| 2024-03-19 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 751 |
| 2024-03-15 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2024-03-14 | 3.540 | 3.540 | 3.530 | 3.530 | 3.530 | 206 |
| 2024-03-13 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 2,348 |
| 2024-03-12 | 3.650 | 3.650 | 3.590 | 3.600 | 3.600 | 71,780 |
| 2024-03-11 | 3.760 | 3.780 | 3.690 | 3.690 | 3.690 | 1,150 |
| 2024-03-08 | 3.720 | 3.800 | 3.680 | 3.780 | 3.780 | 96,608 |
| 2024-03-07 | 3.670 | 3.790 | 3.670 | 3.760 | 3.760 | 270,468 |
| 2024-03-06 | 3.630 | 3.680 | 3.600 | 3.620 | 3.620 | 14,363 |
| 2024-03-05 | 3.600 | 3.630 | 3.520 | 3.520 | 3.520 | 52,007 |
| 2024-03-04 | 3.560 | 3.680 | 3.530 | 3.630 | 3.630 | 52,593 |
| 2024-03-01 | 3.340 | 3.580 | 3.340 | 3.550 | 3.550 | 58,878 |
| 2024-02-29 | 3.470 | 3.470 | 3.400 | 3.460 | 3.460 | 77,452 |
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.