Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 93,911 |
| 2022-01-05 | 3.560 | 3.570 | 3.550 | 3.570 | 3.570 | 4,301 |
| 2022-01-04 | 3.550 | 3.580 | 3.550 | 3.550 | 3.550 | 17,080 |
| 2022-01-03 | 3.570 | 3.600 | 3.540 | 3.580 | 3.580 | 121,316 |
| 2021-12-31 | 3.490 | 3.650 | 3.490 | 3.600 | 3.600 | 20,806 |
| 2021-12-30 | 3.440 | 3.450 | 3.410 | 3.450 | 3.450 | 1,954 |
| 2021-12-29 | 3.500 | 3.560 | 3.370 | 3.390 | 3.390 | 470,562 |
| 2021-12-28 | 3.500 | 3.500 | 3.380 | 3.450 | 3.450 | 46,130 |
| 2021-12-27 | 3.500 | 3.520 | 3.440 | 3.470 | 3.470 | 10,298 |
| 2021-12-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2021-12-23 | 3.500 | 3.520 | 3.450 | 3.520 | 3.520 | 119,730 |
| 2021-12-22 | 3.520 | 3.540 | 3.450 | 3.450 | 3.450 | 111,830 |
| 2021-12-21 | 3.500 | 3.510 | 3.500 | 3.500 | 3.500 | 24,753 |
| 2021-12-20 | 3.500 | 3.570 | 3.480 | 3.480 | 3.480 | 152,758 |
| 2021-12-17 | 3.480 | 3.610 | 3.450 | 3.600 | 3.600 | 119,899 |
| 2021-12-16 | 3.450 | 3.490 | 3.450 | 3.470 | 3.470 | 97,028 |
| 2021-12-15 | 3.480 | 3.500 | 3.430 | 3.440 | 3.440 | 89,640 |
| 2021-12-14 | 3.490 | 3.510 | 3.450 | 3.470 | 3.470 | 72,014 |
| 2021-12-13 | 3.500 | 3.540 | 3.450 | 3.500 | 3.500 | 101,680 |
| 2021-12-10 | 3.450 | 3.520 | 3.420 | 3.500 | 3.500 | 252,638 |
| 2021-12-09 | 3.460 | 3.480 | 3.430 | 3.450 | 3.450 | 75,787 |
| 2021-12-08 | 3.490 | 3.520 | 3.440 | 3.440 | 3.440 | 136,550 |
| 2021-12-07 | 3.510 | 3.520 | 3.460 | 3.490 | 3.490 | 93,122 |
| 2021-12-06 | 3.450 | 3.530 | 3.450 | 3.520 | 3.520 | 4,257 |
| 2021-12-03 | 3.500 | 3.560 | 3.440 | 3.460 | 3.460 | 43,319 |
| 2021-12-02 | 3.550 | 3.600 | 3.460 | 3.480 | 3.480 | 93,330 |
| 2021-12-01 | 3.520 | 3.520 | 3.480 | 3.500 | 3.500 | 103,716 |
| 2021-11-30 | 3.600 | 3.600 | 3.490 | 3.500 | 3.500 | 155,296 |
| 2021-11-29 | 3.550 | 3.680 | 3.550 | 3.620 | 3.620 | 54,976 |
| 2021-11-26 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 1,421 |
| 2021-11-25 | 3.650 | 3.660 | 3.630 | 3.650 | 3.650 | 54,865 |
| 2021-11-24 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 81,251 |
| 2021-11-23 | 3.590 | 3.650 | 3.510 | 3.560 | 3.560 | 55,206 |
| 2021-11-22 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 1,125 |
| 2021-11-19 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 2,111 |
| 2021-11-18 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 2,352 |
| 2021-11-17 | 3.700 | 3.730 | 3.680 | 3.700 | 3.700 | 69,213 |
| 2021-11-16 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 9,113 |
| 2021-11-12 | 3.690 | 3.720 | 3.680 | 3.720 | 3.720 | 78,610 |
| 2021-11-11 | 3.590 | 3.700 | 3.590 | 3.680 | 3.680 | 41,497 |
| 2021-11-10 | 3.660 | 3.680 | 3.600 | 3.600 | 3.600 | 6,920 |
| 2021-11-09 | 3.550 | 3.630 | 3.550 | 3.630 | 3.630 | 12,859 |
| 2021-11-08 | 3.560 | 3.560 | 3.530 | 3.540 | 3.540 | 5,903 |
| 2021-11-05 | 3.590 | 3.640 | 3.530 | 3.610 | 3.610 | 4,497 |
| 2021-11-04 | 3.540 | 3.560 | 3.470 | 3.560 | 3.560 | 25,964 |
| 2021-11-03 | 3.810 | 3.810 | 3.520 | 3.540 | 3.540 | 219,299 |
| 2021-11-01 | 3.870 | 3.880 | 3.830 | 3.880 | 3.880 | 3,583 |
| 2021-10-29 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 4,777 |
| 2021-10-28 | 3.830 | 3.860 | 3.760 | 3.860 | 3.860 | 21,492 |
| 2021-10-27 | 3.830 | 3.890 | 3.820 | 3.820 | 3.820 | 11,849 |
| 2021-10-26 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 2,734 |
| 2021-10-25 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 3,514 |
| 2021-10-22 | 3.950 | 3.950 | 3.850 | 3.850 | 3.850 | 26,797 |
| 2021-10-21 | 3.910 | 3.980 | 3.900 | 3.980 | 3.980 | 8,920 |
| 2021-10-20 | 3.950 | 3.950 | 3.910 | 3.920 | 3.920 | 2,124 |
| 2021-10-19 | 3.910 | 3.930 | 3.900 | 3.930 | 3.930 | 6,065 |
| 2021-10-18 | 3.900 | 3.910 | 3.890 | 3.910 | 3.910 | 10,394 |
| 2021-10-15 | 3.820 | 3.990 | 3.790 | 3.930 | 3.930 | 39,964 |
| 2021-10-14 | 3.690 | 3.810 | 3.690 | 3.800 | 3.800 | 7,992 |
← NewerPage 21 of 21 · 1,259 trading days
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.