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
2026-07-22	13.510	13.850	13.510	13.850	13.850	14,946
2026-07-21	13.700	13.700	13.510	13.680	13.680	5,106
2026-07-20	13.710	13.710	13.460	13.560	13.560	8,477
2026-07-17	13.300	13.790	13.120	13.780	13.780	17,050
2026-07-16	13.350	13.600	13.230	13.500	13.500	20,280
2026-07-15	13.470	13.800	13.290	13.760	13.760	18,950
2026-07-14	13.510	14.000	13.510	13.750	13.750	21,994
2026-07-13	13.540	14.190	13.540	13.790	13.790	5,574
2026-07-10	13.450	14.200	13.450	13.850	13.850	13,768
2026-07-09	13.990	14.370	13.630	13.920	13.920	23,954
2026-07-08	13.800	13.990	13.000	13.460	13.460	148,978
2026-07-07	13.960	14.500	13.040	13.920	13.920	33,538
2026-07-06	12.740	14.500	12.740	14.370	14.370	106,948
2026-07-03	12.730	13.200	12.000	13.010	13.010	259,787
2026-07-02	13.000	13.350	12.740	13.000	13.000	16,726
2026-07-01	13.000	13.000	12.500	12.780	12.780	3,734
2026-06-30	11.850	13.000	11.850	13.000	13.000	127,142
2026-06-29	11.600	11.800	11.440	11.580	11.580	7,983
2026-06-26	11.640	12.000	11.450	11.800	11.800	289,889
2026-06-25	11.400	12.150	11.400	11.820	11.820	50,730
2026-06-24	11.900	11.990	11.000	11.370	11.370	44,364
2026-06-23	12.130	12.370	11.560	11.560	11.560	28,316
2026-06-22	12.010	12.430	12.010	12.200	12.200	30,692
2026-06-19	11.620	12.300	11.620	11.950	11.950	78,065
2026-06-18	11.620	11.810	11.100	11.500	11.500	139,094
2026-06-17	10.910	11.650	10.910	11.500	11.500	50,284
2026-06-16	10.850	11.150	10.790	10.900	10.900	11,738
2026-06-15	11.220	11.350	10.820	11.190	11.190	12,579
2026-06-12	10.410	11.210	10.400	11.000	11.000	108,319
2026-06-11	10.650	10.700	10.600	10.700	10.700	20,979
2026-06-10	10.670	10.670	10.670	10.670	10.670	1,110
2026-06-09	11.190	11.210	10.010	10.900	10.900	34,957
2026-06-08	9.980	10.990	9.980	10.990	10.990	30,785
2026-06-05	10.300	11.040	10.000	10.400	10.400	146,602
2026-06-04	10.250	10.850	10.130	10.500	10.500	107,345
2026-06-03	10.400	10.640	10.110	10.340	10.340	12,585
2026-06-02	10.600	10.650	10.200	10.630	10.630	43,363,760
2026-06-01	10.200	10.590	10.200	10.590	10.590	8,727
2026-05-29	10.200	10.550	10.050	10.330	10.330	5,221
2026-05-28	10.600	10.650	10.210	10.350	10.350	5,398
2026-05-27	10.700	10.700	10.490	10.600	10.600	24,326
2026-05-26	10.450	10.920	10.450	10.790	10.790	16,789
2026-05-25	10.580	11.170	10.580	10.920	10.920	20,682
2026-05-22	10.100	10.480	10.100	10.380	10.380	3,817
2026-05-21	10.230	10.230	10.100	10.130	10.130	31,595
2026-05-20	10.260	10.350	10.120	10.230	10.230	11,618
2026-05-19	10.040	10.240	10.040	10.230	10.230	13,673
2026-05-18	10.470	10.470	10.150	10.250	10.250	14,919
2026-05-15	10.000	10.720	9.850	10.700	10.700	43,929
2026-05-14	9.820	10.710	9.820	10.600	10.600	41,434
2026-05-13	9.700	10.010	9.700	9.900	9.900	22,866
2026-05-12	9.750	9.880	9.700	9.700	9.700	6,826
2026-05-11	9.800	10.010	9.690	9.890	9.890	54,684
2026-05-08	9.610	9.750	9.550	9.660	9.660	22,315
2026-05-07	9.890	9.990	9.600	9.600	9.600	21,029
2026-05-06	9.500	9.640	9.500	9.640	9.640	14,412
2026-05-05	9.410	9.500	9.300	9.500	9.500	24,434
2026-05-04	9.420	9.650	9.370	9.500	9.500	19,940
2026-04-30	9.490	9.600	9.400	9.450	9.450	39,071
2026-04-29	9.430	9.850	9.300	9.850	9.850	57,092

← NewerPage 2 of 5 · 249 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.