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
2026-04-28	9.400	9.990	9.400	9.560	9.560	39,747
2026-04-27	9.570	9.790	9.570	9.600	9.600	22,482
2026-04-24	9.600	9.720	9.470	9.650	9.650	15,162
2026-04-23	9.500	9.620	9.260	9.600	9.600	11,611
2026-04-22	9.770	9.770	9.770	9.770	9.770	5,955
2026-04-21	9.800	9.920	9.690	9.770	9.770	29,958
2026-04-20	9.660	9.860	9.620	9.620	9.620	20,272
2026-04-17	9.690	9.800	9.580	9.580	9.580	51,061
2026-04-16	9.450	9.700	9.410	9.690	9.690	11,675
2026-04-15	9.600	9.700	9.300	9.700	9.700	23,652
2026-04-14	9.600	9.700	9.500	9.640	9.640	11,246
2026-04-13	9.340	9.630	9.340	9.450	9.450	51,143
2026-04-10	9.580	9.680	9.370	9.400	9.400	22,003
2026-04-09	9.600	9.600	9.400	9.400	9.400	37,519
2026-04-08	9.200	9.800	9.200	9.600	9.600	48,945
2026-04-07	9.340	9.400	9.120	9.180	9.180	15,031
2026-04-06	9.450	9.470	9.250	9.470	9.470	6,819
2026-04-01	9.640	9.710	9.310	9.490	9.490	58,849
2026-03-31	9.120	10.290	8.950	9.400	9.400	71,114
2026-03-30	8.980	9.180	8.900	8.950	8.950	17,043
2026-03-27	9.120	9.250	9.000	9.000	9.000	15,210
2026-03-26	9.400	9.400	8.700	9.000	9.000	52,594
2026-03-25	9.020	9.670	9.020	9.270	9.270	22,801
2026-03-24	8.950	9.260	8.950	8.960	8.960	31,133
2026-03-23	9.150	9.590	8.950	9.250	9.250	39,961
2026-03-20	9.390	10.110	9.210	9.340	9.340	48,739
2026-03-19	9.900	10.000	9.210	9.210	9.210	56,928
2026-03-18	10.300	10.510	10.030	10.030	10.030	56,227
2026-03-17	11.330	11.600	10.370	10.500	10.500	99,484
2026-03-13	12.010	12.150	11.490	11.490	11.490	27,117
2026-03-12	12.330	12.330	11.950	12.060	12.060	16,628
2026-03-11	12.150	12.800	12.150	12.500	12.500	17,964
2026-03-10	12.520	12.850	12.200	12.600	12.600	12,100
2026-03-09	11.500	12.600	11.300	12.280	12.280	41,823
2026-03-06	12.080	12.470	11.940	12.100	12.100	32,231
2026-03-05	12.400	12.640	11.900	12.080	12.080	38,808
2026-03-04	12.580	13.000	12.580	12.720	12.720	17,698
2026-03-03	13.200	13.200	12.120	12.580	12.580	35,595
2026-03-02	13.550	13.980	13.050	13.490	13.490	43,029
2026-02-27	13.410	13.880	13.250	13.500	13.500	62,874
2026-02-26	13.560	13.560	12.530	13.150	13.150	44,525
2026-02-25	12.850	13.800	12.850	13.630	13.630	81,614
2026-02-24	12.810	13.190	12.050	12.860	12.860	20,959
2026-02-23	12.930	13.500	12.800	12.990	12.990	108,023
2026-02-20	13.800	14.140	12.600	12.600	12.600	156,438
2026-02-19	14.240	14.400	13.700	13.960	13.960	53,660
2026-02-18	12.500	14.240	12.490	13.930	13.930	76,869
2026-02-17	12.240	12.980	11.920	12.390	12.390	23,704
2026-02-16	13.200	13.200	11.980	12.780	12.780	34,161
2026-02-13	13.170	13.560	12.840	12.910	12.910	12,842
2026-02-12	13.660	13.660	12.750	12.910	12.910	37,007
2026-02-11	14.000	14.050	13.610	13.700	13.700	44,759
2026-02-10	13.300	14.280	13.300	13.790	13.790	74,850
2026-02-09	13.480	14.270	13.400	13.400	13.400	48,779
2026-02-06	11.900	13.900	11.750	12.900	12.900	69,091
2026-02-05	13.230	13.230	11.840	12.050	12.050	69,848
2026-02-04	14.600	14.600	13.230	13.510	13.510	73,134
2026-02-03	13.500	15.000	13.300	14.140	14.140	61,270
2026-01-30	15.330	15.330	13.000	13.300	13.300	154,687
2026-01-29	14.300	17.410	14.180	15.330	15.330	313,137

← NewerPage 3 of 21 · 1,257 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.