Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 3,552 |
| 2022-04-01 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 13,600 |
| 2022-03-31 | 3.600 | 3.620 | 3.600 | 3.610 | 3.610 | 51,083 |
| 2022-03-30 | 3.600 | 3.660 | 3.520 | 3.550 | 3.550 | 290,914 |
| 2022-03-29 | 3.640 | 3.650 | 3.600 | 3.600 | 3.600 | 26,761 |
| 2022-03-28 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 25,008 |
| 2022-03-25 | 3.690 | 3.690 | 3.540 | 3.600 | 3.600 | 381,184 |
| 2022-03-24 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 350,573 |
| 2022-03-23 | 3.650 | 3.690 | 3.600 | 3.630 | 3.630 | 338,561 |
| 2022-03-22 | 3.700 | 3.700 | 3.630 | 3.690 | 3.690 | 52,380 |
| 2022-03-18 | 3.600 | 3.720 | 3.600 | 3.680 | 3.680 | 334,683 |
| 2022-03-17 | 3.610 | 3.650 | 3.600 | 3.650 | 3.650 | 316,234 |
| 2022-03-16 | 3.600 | 3.660 | 3.560 | 3.610 | 3.610 | 347,068 |
| 2022-03-15 | 3.600 | 3.650 | 3.600 | 3.620 | 3.620 | 435,051 |
| 2022-03-14 | 3.600 | 3.730 | 3.550 | 3.600 | 3.600 | 348,304 |
| 2022-03-11 | 3.690 | 3.770 | 3.600 | 3.720 | 3.720 | 42,581 |
| 2022-03-10 | 3.730 | 3.800 | 3.560 | 3.690 | 3.690 | 412,209 |
| 2022-03-09 | 3.500 | 3.750 | 3.400 | 3.740 | 3.740 | 437,620 |
| 2022-03-08 | 3.580 | 3.750 | 3.550 | 3.550 | 3.550 | 343,435 |
| 2022-03-07 | 3.450 | 3.550 | 3.430 | 3.550 | 3.550 | 1,045,934 |
| 2022-03-04 | 3.400 | 3.430 | 3.400 | 3.420 | 3.420 | 314,673 |
| 2022-03-03 | 3.410 | 3.410 | 3.300 | 3.410 | 3.410 | 106,578 |
| 2022-03-02 | 3.410 | 3.460 | 3.350 | 3.410 | 3.410 | 340,661 |
| 2022-03-01 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 886 |
| 2022-02-28 | 3.350 | 3.490 | 3.350 | 3.450 | 3.450 | 314,715 |
| 2022-02-25 | 3.350 | 3.420 | 3.350 | 3.350 | 3.350 | 360,061 |
| 2022-02-24 | 3.450 | 3.460 | 3.420 | 3.440 | 3.440 | 934,362 |
| 2022-02-23 | 3.420 | 3.460 | 3.400 | 3.400 | 3.400 | 37,671 |
| 2022-02-22 | 3.410 | 3.470 | 3.390 | 3.440 | 3.440 | 212,036 |
| 2022-02-21 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 45,522 |
| 2022-02-18 | 3.400 | 3.440 | 3.360 | 3.440 | 3.440 | 348,893 |
| 2022-02-17 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2022-02-16 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,261 |
| 2022-02-15 | 3.300 | 3.360 | 3.300 | 3.310 | 3.310 | 138,408 |
| 2022-02-14 | 3.300 | 3.320 | 3.280 | 3.290 | 3.290 | 18,552 |
| 2022-02-11 | 3.350 | 3.360 | 3.330 | 3.330 | 3.330 | 34,826 |
| 2022-02-10 | 3.380 | 3.380 | 3.350 | 3.350 | 3.350 | 56,289 |
| 2022-02-09 | 3.360 | 3.380 | 3.320 | 3.330 | 3.330 | 55,995 |
| 2022-02-08 | 3.350 | 3.370 | 3.350 | 3.350 | 3.350 | 18,829 |
| 2022-02-04 | 3.330 | 3.410 | 3.300 | 3.370 | 3.370 | 80,325 |
| 2022-02-03 | 3.340 | 3.370 | 3.300 | 3.310 | 3.310 | 71,338 |
| 2022-02-02 | 3.420 | 3.440 | 3.300 | 3.370 | 3.370 | 145,056 |
| 2022-02-01 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 6,217 |
| 2022-01-31 | 3.450 | 3.450 | 3.440 | 3.450 | 3.450 | 2,851 |
| 2022-01-28 | 3.300 | 3.500 | 3.300 | 3.480 | 3.480 | 13,212 |
| 2022-01-27 | 3.360 | 3.360 | 3.300 | 3.310 | 3.310 | 1,697,538 |
| 2022-01-26 | 3.440 | 3.440 | 3.350 | 3.360 | 3.360 | 95,702 |
| 2022-01-25 | 3.450 | 3.450 | 3.420 | 3.440 | 3.440 | 2,965 |
| 2022-01-24 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 1,658 |
| 2022-01-21 | 3.440 | 3.500 | 3.430 | 3.500 | 3.500 | 102,125 |
| 2022-01-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 241 |
| 2022-01-19 | 3.470 | 3.490 | 3.440 | 3.450 | 3.450 | 564,985 |
| 2022-01-18 | 3.500 | 3.510 | 3.490 | 3.500 | 3.500 | 5,591 |
| 2022-01-17 | 3.490 | 3.510 | 3.490 | 3.510 | 3.510 | 126,580 |
| 2022-01-14 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 16,600 |
| 2022-01-13 | 3.540 | 3.600 | 3.500 | 3.520 | 3.520 | 431,239 |
| 2022-01-12 | 3.520 | 3.590 | 3.520 | 3.590 | 3.590 | 118,172 |
| 2022-01-11 | 3.580 | 3.580 | 3.500 | 3.560 | 3.560 | 105,968 |
| 2022-01-10 | 3.560 | 3.590 | 3.460 | 3.590 | 3.590 | 301,440 |
| 2022-01-07 | 3.520 | 3.610 | 3.510 | 3.600 | 3.600 | 231,041 |
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.