Minera Frisco S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	3.460	3.500	3.460	3.470	3.470	906
2024-02-27	3.400	3.590	3.400	3.460	3.460	94,272
2024-02-26	3.450	3.470	3.400	3.400	3.400	79,203
2024-02-23	3.510	3.510	3.460	3.460	3.460	2,316
2024-02-22	3.260	3.480	3.260	3.410	3.410	58,414
2024-02-21	3.250	3.360	3.250	3.260	3.260	60,718
2024-02-20	3.460	3.460	3.250	3.370	3.370	58,299
2024-02-19	3.360	3.360	3.360	3.360	3.360	0
2024-02-16	3.330	3.450	3.330	3.360	3.360	12,984
2024-02-15	3.230	3.340	3.230	3.340	3.340	61,002
2024-02-14	3.260	3.260	3.230	3.260	3.260	56,890
2024-02-13	3.270	3.270	3.210	3.270	3.270	29,255
2024-02-12	3.250	3.330	3.220	3.290	3.290	16,036
2024-02-09	3.240	3.340	3.230	3.250	3.250	77,219
2024-02-08	3.180	3.250	3.180	3.230	3.230	23,980
2024-02-07	3.180	3.200	3.150	3.180	3.180	818,612
2024-02-06	3.200	3.220	3.110	3.220	3.220	72,214
2024-02-02	3.190	3.340	3.130	3.190	3.190	519,539
2024-02-01	3.190	3.280	3.170	3.280	3.280	80,793
2024-01-31	3.460	3.470	3.000	3.190	3.190	74,652
2024-01-30	3.800	3.800	3.450	3.470	3.470	19,563
2024-01-29	3.490	3.890	3.490	3.800	3.800	118,067
2024-01-26	3.200	3.550	3.190	3.500	3.500	270,931
2024-01-25	2.790	3.240	2.790	3.200	3.200	33,156
2024-01-24	2.670	2.770	2.670	2.770	2.770	91,337
2024-01-23	2.500	2.680	2.500	2.660	2.660	168,470
2024-01-22	2.350	2.600	2.350	2.500	2.500	140,506
2024-01-19	2.310	2.370	2.300	2.350	2.350	86,323
2024-01-18	2.300	2.310	2.300	2.310	2.310	2,924
2024-01-17	2.320	2.320	2.280	2.300	2.300	231,535
2024-01-16	2.300	2.320	2.300	2.320	2.320	11,061
2024-01-15	2.300	2.340	2.300	2.340	2.340	8,471
2024-01-12	2.290	2.290	2.290	2.290	2.290	0
2024-01-11	2.290	2.300	2.290	2.290	2.290	95,339
2024-01-10	2.270	2.290	2.270	2.290	2.290	607
2024-01-09	2.250	2.300	2.250	2.250	2.250	10,867
2024-01-08	2.330	2.330	2.330	2.330	2.330	1,485
2024-01-05	2.270	2.270	2.260	2.260	2.260	7,929
2024-01-04	2.280	2.280	2.280	2.280	2.280	0
2024-01-03	2.270	2.280	2.270	2.280	2.280	10,807
2024-01-02	2.290	2.290	2.280	2.280	2.280	2,716
2023-12-29	2.270	2.340	2.270	2.320	2.320	9,516
2023-12-28	2.290	2.350	2.240	2.340	2.340	6,652
2023-12-27	2.250	2.340	2.250	2.280	2.280	34,420
2023-12-26	2.350	2.350	2.310	2.330	2.330	6,756
2023-12-22	2.310	2.370	2.310	2.340	2.340	978
2023-12-21	2.300	2.330	2.270	2.280	2.280	10,298
2023-12-20	2.350	2.350	2.290	2.300	2.300	2,592
2023-12-19	2.290	2.370	2.290	2.340	2.340	2,066
2023-12-18	2.350	2.380	2.300	2.300	2.300	4,581
2023-12-15	2.370	2.370	2.330	2.340	2.340	18,619
2023-12-14	2.250	2.300	2.250	2.260	2.260	799
2023-12-13	2.300	2.300	2.200	2.270	2.270	32,065
2023-12-11	2.290	2.300	2.290	2.300	2.300	1,705
2023-12-08	2.320	2.340	2.300	2.300	2.300	4,374
2023-12-07	2.270	2.310	2.270	2.310	2.310	1,218
2023-12-06	2.310	2.340	2.310	2.340	2.340	2,249
2023-12-05	2.300	2.370	2.300	2.360	2.360	1,895
2023-12-04	2.370	2.370	2.370	2.370	2.370	858
2023-12-01	2.380	2.380	2.370	2.370	2.370	1,335

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.