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
2023-03-15	2.830	2.830	2.830	2.830	2.830	3,309
2023-03-14	2.790	2.790	2.790	2.790	2.790	4,413
2023-03-13	2.740	2.740	2.740	2.740	2.740	0
2023-03-10	2.740	2.740	2.740	2.740	2.740	0
2023-03-09	2.740	2.740	2.740	2.740	2.740	0
2023-03-08	2.740	2.740	2.740	2.740	2.740	494
2023-03-07	2.800	2.800	2.740	2.740	2.740	1,379
2023-03-06	2.740	2.740	2.740	2.740	2.740	1,018
2023-03-03	2.770	2.770	2.770	2.770	2.770	0
2023-03-02	2.770	2.770	2.770	2.770	2.770	509
2023-03-01	2.740	2.740	2.730	2.730	2.730	422
2023-02-28	2.760	2.760	2.700	2.700	2.700	1,266
2023-02-27	2.780	2.780	2.780	2.780	2.780	432
2023-02-24	2.830	2.830	2.830	2.830	2.830	0
2023-02-23	2.830	2.830	2.830	2.830	2.830	2,254
2023-02-22	2.800	2.830	2.800	2.830	2.830	946
2023-02-21	2.880	2.880	2.800	2.800	2.800	163,282
2023-02-20	2.930	2.930	2.900	2.910	2.910	3,985
2023-02-17	2.950	2.950	2.950	2.950	2.950	0
2023-02-16	2.980	2.980	2.950	2.950	2.950	9,570
2023-02-15	3.000	3.030	2.990	2.990	2.990	3,742
2023-02-14	2.950	2.950	2.950	2.950	2.950	0
2023-02-13	2.890	2.950	2.890	2.950	2.950	1,780
2023-02-10	2.880	2.880	2.880	2.880	2.880	0
2023-02-09	2.880	2.890	2.880	2.880	2.880	4,855
2023-02-08	2.900	2.900	2.900	2.900	2.900	817
2023-02-07	2.900	2.900	2.900	2.900	2.900	0
2023-02-03	2.910	2.910	2.900	2.900	2.900	10,384
2023-02-02	2.950	2.950	2.950	2.950	2.950	889
2023-02-01	2.900	2.960	2.900	2.960	2.960	958
2023-01-31	3.000	3.020	2.950	3.020	3.020	26,767
2023-01-30	3.010	3.010	2.960	2.990	2.990	30,853
2023-01-27	3.030	3.030	3.010	3.010	3.010	1,876
2023-01-26	3.010	3.030	3.010	3.030	3.030	9,985
2023-01-25	2.990	3.030	2.990	3.010	3.010	6,652
2023-01-24	2.990	3.010	2.990	2.990	2.990	7,040
2023-01-23	3.000	3.000	2.950	2.950	2.950	12,710
2023-01-20	2.970	3.030	2.950	3.000	3.000	11,028
2023-01-19	3.000	3.010	3.000	3.010	3.010	4,408
2023-01-18	3.000	3.000	3.000	3.000	3.000	182,605
2023-01-17	3.010	3.010	2.980	3.000	3.000	160,797
2023-01-16	3.000	3.030	3.000	3.030	3.030	2,510
2023-01-13	2.880	3.050	2.880	3.050	3.050	2,037,475
2023-01-12	2.690	2.900	2.690	2.850	2.850	217,162
2023-01-11	2.630	2.690	2.630	2.690	2.690	13,553
2023-01-10	2.610	2.610	2.600	2.600	2.600	21,115
2023-01-09	2.630	2.630	2.580	2.590	2.590	12,035
2023-01-06	2.650	2.680	2.630	2.630	2.630	7,493
2023-01-05	2.610	2.640	2.610	2.630	2.630	1,433
2023-01-04	2.550	2.550	2.550	2.550	2.550	0
2023-01-03	2.550	2.550	2.550	2.550	2.550	10,962
2023-01-02	2.540	2.550	2.540	2.550	2.550	3,825
2022-12-30	2.550	2.550	2.540	2.550	2.550	2,240
2022-12-29	2.490	2.550	2.490	2.550	2.550	42,405
2022-12-28	2.550	2.550	2.540	2.540	2.540	12,116
2022-12-27	2.600	2.600	2.600	2.600	2.600	50,054
2022-12-26	2.510	2.600	2.500	2.600	2.600	9,021
2022-12-23	2.580	2.580	2.580	2.580	2.580	0
2022-12-22	2.580	2.580	2.580	2.580	2.580	0
2022-12-21	2.580	2.580	2.580	2.580	2.580	1,178

← NewerPage 16 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.