Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 11.210 | 14.440 | 11.210 | 14.400 | 14.400 | 292,033 |
| 2026-01-27 | 11.050 | 11.200 | 11.050 | 11.160 | 11.160 | 138,091 |
| 2026-01-26 | 9.700 | 11.250 | 9.700 | 11.050 | 11.050 | 111,924 |
| 2026-01-23 | 9.920 | 9.920 | 9.720 | 9.900 | 9.900 | 15,519 |
| 2026-01-22 | 9.910 | 9.920 | 9.720 | 9.920 | 9.920 | 33,695 |
| 2026-01-21 | 9.600 | 9.980 | 9.600 | 9.920 | 9.920 | 42,625 |
| 2026-01-20 | 9.550 | 9.550 | 9.300 | 9.500 | 9.500 | 17,191 |
| 2026-01-19 | 9.400 | 9.470 | 9.310 | 9.470 | 9.470 | 22,812 |
| 2026-01-16 | 9.450 | 9.450 | 9.320 | 9.440 | 9.440 | 16,242 |
| 2026-01-15 | 9.120 | 9.380 | 9.120 | 9.290 | 9.290 | 24,780 |
| 2026-01-14 | 9.300 | 9.550 | 9.250 | 9.390 | 9.390 | 21,259 |
| 2026-01-13 | 9.210 | 9.550 | 9.190 | 9.350 | 9.350 | 43,317 |
| 2026-01-12 | 9.000 | 9.290 | 9.000 | 9.200 | 9.200 | 711,752 |
| 2026-01-09 | 9.010 | 9.240 | 9.010 | 9.220 | 9.220 | 52,718 |
| 2026-01-08 | 9.220 | 9.220 | 9.080 | 9.150 | 9.150 | 5,419 |
| 2026-01-07 | 9.270 | 9.270 | 9.070 | 9.110 | 9.110 | 5,953 |
| 2026-01-06 | 9.080 | 9.290 | 9.080 | 9.280 | 9.280 | 17,501 |
| 2026-01-05 | 9.200 | 9.330 | 9.080 | 9.080 | 9.080 | 33,507 |
| 2026-01-02 | 9.100 | 9.450 | 9.050 | 9.150 | 9.150 | 21,535 |
| 2025-12-31 | 8.860 | 8.980 | 8.830 | 8.860 | 8.860 | 3,813 |
| 2025-12-30 | 9.020 | 9.200 | 8.970 | 8.970 | 8.970 | 16,857 |
| 2025-12-29 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 27,834 |
| 2025-12-26 | 9.340 | 9.550 | 9.180 | 9.320 | 9.320 | 31,858 |
| 2025-12-24 | 9.540 | 9.540 | 9.300 | 9.540 | 9.540 | 4,630 |
| 2025-12-23 | 9.170 | 9.550 | 9.100 | 9.550 | 9.550 | 10,529 |
| 2025-12-22 | 8.940 | 9.250 | 8.940 | 9.170 | 9.170 | 19,146 |
| 2025-12-19 | 9.100 | 9.210 | 8.200 | 9.010 | 9.010 | 55,139 |
| 2025-12-18 | 9.010 | 9.500 | 8.420 | 9.290 | 9.290 | 37,140 |
| 2025-12-17 | 9.400 | 9.480 | 9.010 | 9.010 | 9.010 | 26,708 |
| 2025-12-16 | 9.900 | 9.900 | 9.360 | 9.400 | 9.400 | 6,115 |
| 2025-12-15 | 9.380 | 9.900 | 9.380 | 9.750 | 9.750 | 31,802 |
| 2025-12-11 | 8.700 | 9.450 | 8.700 | 9.180 | 9.180 | 51,425 |
| 2025-12-10 | 8.590 | 8.700 | 8.590 | 8.670 | 8.670 | 6,575 |
| 2025-12-09 | 9.100 | 9.100 | 8.750 | 8.770 | 8.770 | 12,516 |
| 2025-12-08 | 9.010 | 9.010 | 8.900 | 8.900 | 8.900 | 1,550 |
| 2025-12-05 | 9.020 | 9.300 | 9.020 | 9.050 | 9.050 | 16,137 |
| 2025-12-04 | 8.900 | 8.910 | 8.850 | 8.850 | 8.850 | 3,008 |
| 2025-12-03 | 9.050 | 9.050 | 8.900 | 9.050 | 9.050 | 5,592 |
| 2025-12-02 | 9.200 | 9.290 | 9.100 | 9.250 | 9.250 | 4,701 |
| 2025-12-01 | 8.920 | 9.450 | 8.920 | 9.290 | 9.290 | 20,885 |
| 2025-11-28 | 8.910 | 9.050 | 8.860 | 9.020 | 9.020 | 5,608 |
| 2025-11-27 | 8.940 | 9.100 | 8.680 | 8.680 | 8.680 | 11,235 |
| 2025-11-26 | 8.830 | 9.150 | 8.750 | 8.910 | 8.910 | 14,681 |
| 2025-11-25 | 9.140 | 9.340 | 8.600 | 8.750 | 8.750 | 17,706 |
| 2025-11-24 | 9.210 | 9.420 | 8.700 | 9.150 | 9.150 | 15,656 |
| 2025-11-21 | 8.700 | 9.900 | 8.700 | 9.400 | 9.400 | 464,185 |
| 2025-11-20 | 8.620 | 8.640 | 8.400 | 8.400 | 8.400 | 27,355 |
| 2025-11-19 | 8.320 | 8.640 | 8.320 | 8.640 | 8.640 | 30,538 |
| 2025-11-18 | 7.870 | 8.490 | 7.840 | 8.480 | 8.480 | 7,034,777 |
| 2025-11-14 | 8.200 | 8.210 | 7.900 | 8.020 | 8.020 | 17,387 |
| 2025-11-13 | 8.450 | 8.610 | 8.220 | 8.250 | 8.250 | 16,945 |
| 2025-11-12 | 8.510 | 8.530 | 8.400 | 8.420 | 8.420 | 10,378 |
| 2025-11-11 | 8.780 | 8.900 | 8.510 | 8.510 | 8.510 | 24,480 |
| 2025-11-10 | 8.730 | 8.780 | 8.570 | 8.600 | 8.600 | 29,078 |
| 2025-11-07 | 9.060 | 9.060 | 8.500 | 9.000 | 9.000 | 69,543 |
| 2025-11-06 | 9.040 | 9.100 | 8.870 | 9.000 | 9.000 | 24,991 |
| 2025-11-05 | 8.950 | 9.040 | 8.950 | 9.040 | 9.040 | 60,058 |
| 2025-11-04 | 8.550 | 8.950 | 8.450 | 8.950 | 8.950 | 34,318 |
| 2025-11-03 | 8.850 | 8.850 | 8.580 | 8.580 | 8.580 | 10,742 |
| 2025-10-31 | 8.940 | 9.000 | 8.570 | 8.830 | 8.830 | 14,628 |
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.