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
2022-09-22	2.670	2.670	2.580	2.580	2.580	23,963
2022-09-21	2.710	2.740	2.700	2.740	2.740	2,016
2022-09-20	2.830	2.830	2.770	2.770	2.770	1,222
2022-09-19	2.840	2.840	2.840	2.840	2.840	292
2022-09-15	2.900	2.900	2.900	2.900	2.900	0
2022-09-14	2.900	2.900	2.900	2.900	2.900	0
2022-09-13	2.890	2.900	2.890	2.900	2.900	3,046
2022-09-12	2.680	2.990	2.680	2.890	2.890	60,355
2022-09-09	2.630	2.630	2.610	2.610	2.610	3,139
2022-09-08	2.630	2.630	2.630	2.630	2.630	0
2022-09-07	2.630	2.630	2.630	2.630	2.630	2,011
2022-09-06	2.610	2.610	2.610	2.610	2.610	193
2022-09-05	2.600	2.630	2.600	2.600	2.600	25,585
2022-09-02	2.630	2.640	2.590	2.640	2.640	36,818
2022-09-01	2.690	2.690	2.630	2.630	2.630	8,393
2022-08-31	2.720	2.720	2.660	2.700	2.700	44,427
2022-08-30	2.790	2.900	2.730	2.790	2.790	41,789
2022-08-29	2.800	2.800	2.800	2.800	2.800	29,979
2022-08-26	2.800	2.800	2.800	2.800	2.800	270
2022-08-25	2.800	2.800	2.780	2.800	2.800	38,701
2022-08-24	2.800	2.800	2.800	2.800	2.800	7,485
2022-08-23	2.810	2.810	2.810	2.810	2.810	172
2022-08-22	2.850	2.850	2.850	2.850	2.850	1,632
2022-08-19	2.850	2.850	2.830	2.830	2.830	665
2022-08-18	2.850	2.850	2.840	2.850	2.850	32,403
2022-08-17	2.900	2.900	2.840	2.840	2.840	16,685
2022-08-16	2.920	2.920	2.920	2.920	2.920	1,110
2022-08-15	2.940	2.940	2.920	2.920	2.920	1,663
2022-08-12	2.840	2.920	2.840	2.920	2.920	35,066
2022-08-11	2.810	2.820	2.810	2.820	2.820	15,560
2022-08-10	2.780	2.810	2.780	2.800	2.800	33,393
2022-08-09	2.770	2.790	2.770	2.780	2.780	4,679
2022-08-08	2.780	2.780	2.760	2.770	2.770	54,804
2022-08-05	2.840	2.840	2.770	2.780	2.780	8,806
2022-08-04	2.870	2.880	2.850	2.880	2.880	2,828
2022-08-03	2.910	2.910	2.830	2.850	2.850	3,511
2022-08-02	2.850	2.930	2.850	2.900	2.900	2,345
2022-08-01	2.930	2.930	2.880	2.880	2.880	3,245
2022-07-29	2.950	2.960	2.940	2.940	2.940	8,803
2022-07-28	2.920	2.920	2.920	2.920	2.920	608
2022-07-27	2.950	2.950	2.840	2.900	2.900	38,650
2022-07-26	2.940	2.940	2.940	2.940	2.940	0
2022-07-25	2.940	2.940	2.940	2.940	2.940	359
2022-07-22	3.000	3.000	3.000	3.000	3.000	239
2022-07-21	3.010	3.010	3.010	3.010	3.010	251
2022-07-20	2.880	3.030	2.850	3.030	3.030	24,146
2022-07-19	2.890	2.900	2.890	2.900	2.900	133,373
2022-07-18	2.890	2.890	2.870	2.870	2.870	3,135
2022-07-15	2.890	2.900	2.880	2.890	2.890	2,339
2022-07-14	2.900	2.940	2.900	2.900	2.900	7,952
2022-07-13	2.930	2.980	2.900	2.900	2.900	27,866
2022-07-12	2.990	2.990	2.990	2.990	2.990	737
2022-07-11	2.990	2.990	2.990	2.990	2.990	0
2022-07-08	3.010	3.010	2.990	2.990	2.990	5,315
2022-07-07	3.050	3.050	3.040	3.040	3.040	1,213
2022-07-06	2.990	2.990	2.990	2.990	2.990	0
2022-07-05	2.990	2.990	2.990	2.990	2.990	12,182
2022-07-04	2.960	2.990	2.960	2.990	2.990	8,541
2022-07-01	2.940	2.940	2.910	2.910	2.910	23,996
2022-06-30	2.960	2.980	2.920	2.950	2.950	29,691

← NewerPage 18 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.