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
2023-11-30	2.190	2.400	2.190	2.400	2.400	56,970
2023-11-29	2.180	2.190	2.150	2.190	2.190	10,345
2023-11-28	2.170	2.250	2.170	2.180	2.180	14,560
2023-11-27	2.160	2.160	2.160	2.160	2.160	0
2023-11-24	2.140	2.160	2.140	2.160	2.160	1,448
2023-11-23	2.110	2.140	2.110	2.140	2.140	504
2023-11-22	2.150	2.170	2.150	2.150	2.150	154,576
2023-11-21	2.170	2.190	2.100	2.110	2.110	94,957
2023-11-17	2.150	2.160	2.150	2.160	2.160	764
2023-11-16	2.200	2.220	2.200	2.220	2.220	2,092
2023-11-15	2.290	2.290	2.060	2.220	2.220	26,740
2023-11-14	2.250	2.290	2.200	2.200	2.200	3,130,663
2023-11-13	2.180	2.190	2.130	2.130	2.130	39,249
2023-11-10	2.250	2.250	2.190	2.190	2.190	5,992
2023-11-09	2.250	2.250	2.250	2.250	2.250	0
2023-11-08	2.250	2.250	2.250	2.250	2.250	0
2023-11-07	2.250	2.250	2.250	2.250	2.250	500
2023-11-06	2.290	2.290	2.220	2.270	2.270	6,729
2023-11-03	2.200	2.310	2.200	2.310	2.310	2,000
2023-11-01	2.320	2.320	2.320	2.320	2.320	0
2023-10-31	2.320	2.320	2.320	2.320	2.320	0
2023-10-30	2.340	2.340	2.320	2.320	2.320	1,645
2023-10-27	2.350	2.350	2.340	2.340	2.340	4,422
2023-10-26	2.320	2.320	2.300	2.300	2.300	8,792
2023-10-25	2.330	2.330	2.330	2.330	2.330	379
2023-10-24	2.380	2.380	2.300	2.300	2.300	3,792
2023-10-23	2.350	2.360	2.350	2.360	2.360	3,245
2023-10-20	2.370	2.390	2.370	2.390	2.390	470
2023-10-19	2.370	2.370	2.370	2.370	2.370	0
2023-10-18	2.370	2.370	2.370	2.370	2.370	246
2023-10-17	2.500	2.500	2.450	2.450	2.450	2,247
2023-10-16	2.440	2.510	2.280	2.450	2.450	52,600
2023-10-13	2.420	2.450	2.420	2.450	2.450	2,981
2023-10-12	2.430	2.460	2.400	2.400	2.400	3,047
2023-10-11	2.510	2.510	2.510	2.510	2.510	259
2023-10-10	2.490	2.550	2.490	2.510	2.510	3,674
2023-10-09	2.320	2.550	2.320	2.490	2.490	6,281
2023-10-06	2.310	2.310	2.310	2.310	2.310	2,705
2023-10-05	2.360	2.360	2.300	2.310	2.310	8,288
2023-10-04	2.380	2.380	2.330	2.350	2.350	12,187
2023-10-03	2.390	2.480	2.380	2.380	2.380	2,420
2023-10-02	2.390	2.390	2.390	2.390	2.390	216
2023-09-29	2.440	2.440	2.390	2.390	2.390	10,354
2023-09-28	2.500	2.500	2.440	2.460	2.460	3,432
2023-09-27	2.440	2.520	2.440	2.520	2.520	1,775
2023-09-26	2.510	2.510	2.430	2.430	2.430	12,402
2023-09-25	2.480	2.560	2.480	2.510	2.510	3,106
2023-09-22	2.480	2.480	2.400	2.430	2.430	4,999,834
2023-09-21	2.440	2.480	2.440	2.480	2.480	2,876
2023-09-20	2.500	2.500	2.430	2.440	2.440	87,168
2023-09-19	2.510	2.510	2.500	2.500	2.500	7,911
2023-09-18	2.570	2.570	2.570	2.570	2.570	0
2023-09-15	2.570	2.570	2.570	2.570	2.570	0
2023-09-14	2.580	2.580	2.570	2.570	2.570	642
2023-09-13	2.600	2.650	2.590	2.590	2.590	10,599
2023-09-12	2.600	2.600	2.600	2.600	2.600	0
2023-09-11	2.580	2.600	2.480	2.600	2.600	2,000
2023-09-08	2.580	2.600	2.580	2.600	2.600	319
2023-09-07	2.640	2.640	2.640	2.640	2.640	0
2023-09-06	2.640	2.640	2.640	2.640	2.640	3,462

← NewerPage 13 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.