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
2023-06-13	2.770	3.000	2.770	3.000	3.000	219,252
2023-06-12	2.700	2.770	2.700	2.770	2.770	1,174
2023-06-09	2.790	2.790	2.700	2.700	2.700	27,897
2023-06-08	2.790	2.790	2.790	2.790	2.790	762
2023-06-07	2.780	2.780	2.700	2.730	2.730	17,116
2023-06-06	2.850	2.850	2.800	2.800	2.800	2,507,274
2023-06-05	2.800	2.800	2.750	2.800	2.800	4,320
2023-06-02	2.670	2.800	2.660	2.800	2.800	5,238
2023-06-01	2.570	2.660	2.560	2.660	2.660	3,003,563
2023-05-31	2.800	2.800	2.410	2.660	2.660	67,273
2023-05-30	2.800	2.800	2.800	2.800	2.800	717
2023-05-29	2.900	2.900	2.900	2.900	2.900	399
2023-05-26	2.820	2.890	2.820	2.890	2.890	3,758
2023-05-25	2.820	2.820	2.820	2.820	2.820	0
2023-05-24	2.820	2.820	2.820	2.820	2.820	0
2023-05-23	2.820	2.820	2.820	2.820	2.820	0
2023-05-22	2.830	2.830	2.820	2.820	2.820	16,271
2023-05-19	2.780	2.830	2.780	2.830	2.830	2,268
2023-05-18	2.750	2.750	2.740	2.750	2.750	134,847
2023-05-17	2.800	2.810	2.800	2.800	2.800	2,835
2023-05-16	2.870	2.870	2.800	2.800	2.800	17,968
2023-05-15	2.840	2.870	2.840	2.870	2.870	3,100
2023-05-12	2.840	2.870	2.800	2.870	2.870	2,401,065
2023-05-11	2.890	2.890	2.890	2.890	2.890	1,232
2023-05-10	2.850	2.900	2.850	2.890	2.890	1,840
2023-05-09	2.860	2.900	2.850	2.900	2.900	51,488
2023-05-08	2.910	2.910	2.910	2.910	2.910	0
2023-05-05	2.910	2.910	2.910	2.910	2.910	0
2023-05-04	2.910	2.910	2.910	2.910	2.910	208
2023-05-03	2.910	2.910	2.910	2.910	2.910	8,683
2023-05-02	2.890	2.920	2.890	2.910	2.910	1,960
2023-04-28	2.920	2.920	2.920	2.920	2.920	189
2023-04-27	3.000	3.000	3.000	3.000	3.000	0
2023-04-26	2.870	3.010	2.870	3.000	3.000	114,381
2023-04-25	2.860	2.870	2.860	2.870	2.870	1,456
2023-04-24	2.850	2.850	2.850	2.850	2.850	344
2023-04-21	2.900	2.900	2.900	2.900	2.900	748
2023-04-20	2.780	2.910	2.780	2.910	2.910	1,009,704
2023-04-19	2.640	2.750	2.640	2.750	2.750	1,093
2023-04-18	2.760	2.760	2.580	2.580	2.580	3,626
2023-04-17	2.760	2.760	2.760	2.760	2.760	0
2023-04-14	2.760	2.760	2.760	2.760	2.760	0
2023-04-13	2.750	2.760	2.750	2.760	2.760	59,964
2023-04-12	2.750	2.750	2.750	2.750	2.750	405
2023-04-11	2.700	2.780	2.700	2.730	2.730	878,633
2023-04-10	2.770	2.770	2.680	2.680	2.680	21,008
2023-04-05	2.820	2.820	2.770	2.770	2.770	5,110
2023-04-04	2.780	2.800	2.780	2.800	2.800	1,013
2023-04-03	2.800	2.800	2.800	2.800	2.800	4,904
2023-03-31	2.800	2.800	2.750	2.750	2.750	1,236
2023-03-30	2.800	2.800	2.800	2.800	2.800	2,697
2023-03-29	2.860	2.860	2.790	2.790	2.790	6,206
2023-03-28	2.870	2.870	2.860	2.860	2.860	2,813
2023-03-27	2.870	2.870	2.870	2.870	2.870	0
2023-03-24	2.860	2.870	2.860	2.870	2.870	1,812
2023-03-23	2.900	2.900	2.900	2.900	2.900	2,379
2023-03-22	2.900	2.900	2.900	2.900	2.900	2,595
2023-03-21	2.900	2.910	2.900	2.900	2.900	2,320,442
2023-03-17	2.900	2.900	2.900	2.900	2.900	3,543
2023-03-16	2.900	2.900	2.850	2.850	2.850	3,913

← NewerPage 15 of 21 · 1,259 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.