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
2022-12-20	2.510	2.510	2.510	2.510	2.510	0
2022-12-19	2.510	2.510	2.510	2.510	2.510	102,018
2022-12-16	2.510	2.510	2.500	2.510	2.510	7,501
2022-12-15	2.600	2.600	2.600	2.600	2.600	507
2022-12-14	2.600	2.600	2.600	2.600	2.600	136
2022-12-13	2.640	2.640	2.640	2.640	2.640	200
2022-12-09	2.510	2.750	2.500	2.640	2.640	5,314
2022-12-08	2.510	2.510	2.490	2.500	2.500	6,930
2022-12-07	2.510	2.520	2.470	2.470	2.470	54,263
2022-12-06	2.520	2.520	2.520	2.520	2.520	447
2022-12-05	2.540	2.540	2.520	2.520	2.520	36,580
2022-12-02	2.580	2.610	2.560	2.570	2.570	6,722
2022-12-01	2.640	2.650	2.630	2.630	2.630	17,171
2022-11-30	2.560	2.560	2.560	2.560	2.560	0
2022-11-29	2.560	2.560	2.560	2.560	2.560	0
2022-11-28	2.720	2.720	2.550	2.560	2.560	20,682
2022-11-25	2.720	2.720	2.720	2.720	2.720	1,050
2022-11-24	2.720	2.720	2.720	2.720	2.720	555
2022-11-23	2.800	2.800	2.700	2.700	2.700	3,594
2022-11-22	2.860	2.860	2.850	2.850	2.850	1,501
2022-11-18	2.810	2.860	2.800	2.860	2.860	1,453
2022-11-17	2.800	2.820	2.800	2.820	2.820	11,345
2022-11-16	2.800	2.800	2.800	2.800	2.800	0
2022-11-15	2.820	2.820	2.750	2.800	2.800	7,752
2022-11-14	2.770	2.790	2.760	2.790	2.790	10,702
2022-11-11	2.700	2.730	2.700	2.730	2.730	279
2022-11-10	2.750	2.860	2.750	2.810	2.810	6,567
2022-11-09	2.690	2.760	2.690	2.750	2.750	24,030
2022-11-08	2.610	2.690	2.610	2.690	2.690	10,184
2022-11-07	2.450	2.600	2.450	2.600	2.600	121,073
2022-11-04	2.380	2.390	2.340	2.340	2.340	22,315
2022-11-03	2.340	2.350	2.300	2.350	2.350	1,268
2022-11-01	2.360	2.360	2.340	2.340	2.340	2,100
2022-10-31	2.380	2.380	2.380	2.380	2.380	2,399
2022-10-28	2.340	2.340	2.340	2.340	2.340	1,114
2022-10-27	2.360	2.360	2.360	2.360	2.360	0
2022-10-26	2.350	2.360	2.350	2.360	2.360	4,456
2022-10-25	2.300	2.300	2.300	2.300	2.300	2,213
2022-10-24	2.320	2.320	2.280	2.280	2.280	31,225
2022-10-21	2.320	2.320	2.320	2.320	2.320	546
2022-10-20	2.350	2.350	2.350	2.350	2.350	0
2022-10-19	2.350	2.350	2.350	2.350	2.350	0
2022-10-18	2.320	2.350	2.320	2.350	2.350	3,260
2022-10-17	2.330	2.350	2.320	2.350	2.350	5,802
2022-10-14	2.310	2.310	2.310	2.310	2.310	510
2022-10-13	2.330	2.330	2.310	2.310	2.310	17,465
2022-10-12	2.350	2.350	2.350	2.350	2.350	137
2022-10-11	2.370	2.370	2.370	2.370	2.370	403
2022-10-10	2.320	2.320	2.320	2.320	2.320	0
2022-10-07	2.380	2.380	2.320	2.320	2.320	22,924
2022-10-06	2.400	2.400	2.320	2.400	2.400	110,962
2022-10-05	2.380	2.380	2.380	2.380	2.380	199
2022-10-04	2.360	2.360	2.300	2.350	2.350	14,041
2022-10-03	2.360	2.400	2.360	2.360	2.360	2,067
2022-09-30	2.380	2.380	2.380	2.380	2.380	463
2022-09-29	2.440	2.440	2.440	2.440	2.440	0
2022-09-28	2.400	2.460	2.400	2.440	2.440	3,834
2022-09-27	2.400	2.400	2.370	2.370	2.370	10,138
2022-09-26	2.450	2.450	2.410	2.410	2.410	5,636
2022-09-23	2.570	2.570	2.450	2.450	2.450	8,280

← NewerPage 17 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.