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
2023-09-05	2.630	2.650	2.630	2.650	2.650	11,855
2023-09-04	2.610	2.650	2.610	2.620	2.620	9,372
2023-09-01	2.560	2.610	2.560	2.610	2.610	9,527
2023-08-31	2.600	2.600	2.510	2.530	2.530	41,703
2023-08-30	2.580	2.620	2.580	2.600	2.600	62,067
2023-08-29	2.630	2.630	2.600	2.600	2.600	3,206
2023-08-28	2.600	2.650	2.600	2.650	2.650	10,378
2023-08-25	2.700	2.700	2.690	2.690	2.690	601
2023-08-24	2.690	2.690	2.690	2.690	2.690	0
2023-08-23	2.690	2.690	2.690	2.690	2.690	337
2023-08-22	2.680	2.680	2.680	2.680	2.680	0
2023-08-21	2.650	2.680	2.640	2.680	2.680	3,966
2023-08-18	2.610	2.700	2.610	2.700	2.700	2,308
2023-08-17	2.680	2.680	2.680	2.680	2.680	0
2023-08-16	2.680	2.680	2.680	2.680	2.680	248
2023-08-15	2.700	2.700	2.650	2.650	2.650	532
2023-08-14	2.630	2.650	2.610	2.650	2.650	2,319
2023-08-11	2.700	2.700	2.650	2.650	2.650	77,340
2023-08-10	2.680	2.680	2.680	2.680	2.680	0
2023-08-09	2.680	2.680	2.680	2.680	2.680	0
2023-08-08	2.680	2.680	2.680	2.680	2.680	485
2023-08-07	2.710	2.710	2.710	2.710	2.710	1,074
2023-08-04	2.690	2.700	2.690	2.700	2.700	5,015,394
2023-08-03	2.600	2.600	2.600	2.600	2.600	0
2023-08-02	2.700	2.700	2.600	2.600	2.600	5,564
2023-08-01	2.680	2.680	2.680	2.680	2.680	0
2023-07-31	2.670	2.680	2.670	2.680	2.680	1,282
2023-07-28	2.670	2.670	2.650	2.650	2.650	499
2023-07-27	2.620	2.700	2.620	2.700	2.700	650
2023-07-26	2.700	2.700	2.590	2.670	2.670	9,822
2023-07-25	2.710	2.720	2.700	2.700	2.700	29,732
2023-07-24	2.700	2.740	2.700	2.700	2.700	963
2023-07-21	2.740	2.740	2.740	2.740	2.740	0
2023-07-20	2.740	2.740	2.740	2.740	2.740	0
2023-07-19	2.740	2.740	2.740	2.740	2.740	0
2023-07-18	2.760	2.760	2.740	2.740	2.740	1,627
2023-07-17	2.750	2.750	2.750	2.750	2.750	1,493
2023-07-14	2.700	2.700	2.690	2.700	2.700	58,058
2023-07-13	2.700	2.700	2.700	2.700	2.700	4,857
2023-07-12	2.700	2.700	2.700	2.700	2.700	0
2023-07-11	2.720	2.720	2.700	2.700	2.700	6,171
2023-07-10	2.700	2.710	2.700	2.710	2.710	637
2023-07-07	2.680	2.680	2.680	2.680	2.680	441
2023-07-06	2.730	2.730	2.600	2.600	2.600	201,113
2023-07-05	2.750	2.750	2.750	2.750	2.750	3,001,989
2023-07-04	2.760	2.760	2.760	2.760	2.760	0
2023-07-03	2.760	2.760	2.760	2.760	2.760	241
2023-06-30	2.800	2.800	2.800	2.800	2.800	1,090
2023-06-29	2.820	2.820	2.800	2.810	2.810	25,495
2023-06-28	2.900	2.900	2.900	2.900	2.900	455
2023-06-27	2.770	2.890	2.770	2.890	2.890	1,634,768
2023-06-26	2.800	2.800	2.800	2.800	2.800	0
2023-06-23	2.800	2.800	2.800	2.800	2.800	2,809
2023-06-22	2.800	2.800	2.800	2.800	2.800	685
2023-06-21	2.820	2.820	2.820	2.820	2.820	472
2023-06-20	2.850	2.850	2.850	2.850	2.850	5,326
2023-06-19	2.940	2.940	2.830	2.890	2.890	705
2023-06-16	2.980	2.980	2.980	2.980	2.980	0
2023-06-15	2.980	3.000	2.980	2.980	2.980	320,697
2023-06-14	3.000	3.000	2.930	3.000	3.000	196,052

← NewerPage 14 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.