Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8.620 | 8.900 | 8.620 | 8.890 | 8.890 | 5,309 |
| 2025-10-29 | 8.750 | 8.930 | 8.590 | 8.850 | 8.850 | 69,742 |
| 2025-10-28 | 8.800 | 9.000 | 8.630 | 8.820 | 8.820 | 17,417 |
| 2025-10-27 | 8.720 | 8.750 | 8.500 | 8.700 | 8.700 | 29,283 |
| 2025-10-24 | 8.700 | 8.970 | 8.700 | 8.840 | 8.840 | 9,918 |
| 2025-10-23 | 8.700 | 9.000 | 8.620 | 8.890 | 8.890 | 6,467 |
| 2025-10-22 | 8.710 | 8.780 | 8.700 | 8.760 | 8.760 | 5,619 |
| 2025-10-21 | 8.950 | 8.950 | 8.740 | 8.760 | 8.760 | 9,642 |
| 2025-10-20 | 8.860 | 9.100 | 8.700 | 9.100 | 9.100 | 18,572 |
| 2025-10-17 | 8.760 | 9.000 | 8.550 | 8.860 | 8.860 | 37,259 |
| 2025-10-16 | 8.970 | 8.970 | 8.700 | 8.790 | 8.790 | 32,130 |
| 2025-10-15 | 8.920 | 9.000 | 8.850 | 8.970 | 8.970 | 15,790 |
| 2025-10-14 | 9.050 | 9.120 | 8.500 | 8.920 | 8.920 | 70,857 |
| 2025-10-13 | 9.040 | 9.490 | 8.900 | 8.920 | 8.920 | 30,580 |
| 2025-10-10 | 9.700 | 9.700 | 8.680 | 8.900 | 8.900 | 95,806 |
| 2025-10-09 | 9.740 | 9.960 | 9.640 | 9.650 | 9.650 | 56,138 |
| 2025-10-08 | 9.480 | 10.020 | 8.650 | 9.590 | 9.590 | 118,039 |
| 2025-10-07 | 8.250 | 9.600 | 8.250 | 9.590 | 9.590 | 184,893 |
| 2025-10-06 | 7.600 | 8.350 | 7.510 | 8.220 | 8.220 | 117,281 |
| 2025-10-03 | 8.510 | 8.510 | 7.260 | 7.630 | 7.630 | 135,337 |
| 2025-10-02 | 9.020 | 9.020 | 8.500 | 8.500 | 8.500 | 115,290 |
| 2025-10-01 | 9.650 | 9.650 | 8.650 | 9.110 | 9.110 | 109,369 |
| 2025-09-30 | 10.250 | 10.500 | 8.600 | 9.710 | 9.710 | 217,006 |
| 2025-09-29 | 9.310 | 10.350 | 9.310 | 10.230 | 10.230 | 224,873 |
| 2025-09-26 | 8.010 | 9.150 | 8.010 | 8.900 | 8.900 | 207,702 |
| 2025-09-25 | 6.900 | 8.000 | 6.900 | 7.980 | 7.980 | 170,838 |
| 2025-09-24 | 6.310 | 6.780 | 6.310 | 6.750 | 6.750 | 53,575 |
| 2025-09-23 | 5.830 | 6.290 | 5.830 | 6.160 | 6.160 | 98,367 |
| 2025-09-22 | 5.240 | 5.800 | 5.240 | 5.690 | 5.690 | 53,812 |
| 2025-09-19 | 5.100 | 5.230 | 5.100 | 5.230 | 5.230 | 13,589 |
| 2025-09-18 | 5.030 | 5.210 | 5.030 | 5.210 | 5.210 | 405,561 |
| 2025-09-17 | 4.900 | 5.020 | 4.900 | 5.020 | 5.020 | 34,323 |
| 2025-09-15 | 4.470 | 4.860 | 4.470 | 4.790 | 4.790 | 39,539 |
| 2025-09-12 | 4.200 | 4.550 | 4.200 | 4.470 | 4.470 | 283,909 |
| 2025-09-11 | 4.020 | 4.290 | 4.020 | 4.290 | 4.290 | 132,969 |
| 2025-09-10 | 4.010 | 4.060 | 4.010 | 4.040 | 4.040 | 26,502 |
| 2025-09-09 | 4.010 | 4.010 | 3.850 | 4.000 | 4.000 | 226,383 |
| 2025-09-08 | 4.080 | 4.090 | 3.810 | 4.060 | 4.060 | 4,825 |
| 2025-09-05 | 4.000 | 4.000 | 3.770 | 3.990 | 3.990 | 1,212 |
| 2025-09-04 | 3.920 | 4.100 | 3.920 | 4.050 | 4.050 | 34,732 |
| 2025-09-03 | 3.810 | 4.010 | 3.810 | 4.000 | 4.000 | 13,146 |
| 2025-09-02 | 3.660 | 3.980 | 3.650 | 3.980 | 3.980 | 69,837 |
| 2025-09-01 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 5,926 |
| 2025-08-29 | 3.690 | 3.720 | 3.690 | 3.710 | 3.710 | 36,012 |
| 2025-08-28 | 3.720 | 3.720 | 3.690 | 3.690 | 3.690 | 6,631 |
| 2025-08-27 | 3.670 | 3.750 | 3.600 | 3.720 | 3.720 | 12,435 |
| 2025-08-26 | 3.750 | 3.800 | 3.700 | 3.700 | 3.700 | 8,112 |
| 2025-08-25 | 3.720 | 3.840 | 3.660 | 3.830 | 3.830 | 4,779 |
| 2025-08-22 | 3.660 | 3.790 | 3.640 | 3.730 | 3.730 | 73,174 |
| 2025-08-21 | 3.670 | 3.670 | 3.630 | 3.670 | 3.670 | 176,315 |
| 2025-08-20 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 27,031 |
| 2025-08-19 | 3.670 | 3.750 | 3.670 | 3.700 | 3.700 | 14,463 |
| 2025-08-18 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 23,332 |
| 2025-08-15 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 7,374 |
| 2025-08-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,012 |
| 2025-08-13 | 3.650 | 3.720 | 3.610 | 3.700 | 3.700 | 37,902 |
| 2025-08-12 | 3.690 | 3.770 | 3.690 | 3.720 | 3.720 | 2,071 |
| 2025-08-11 | 3.710 | 3.790 | 3.660 | 3.790 | 3.790 | 7,035 |
| 2025-08-08 | 3.780 | 3.780 | 3.700 | 3.720 | 3.720 | 6,432 |
| 2025-08-07 | 3.700 | 3.840 | 3.700 | 3.780 | 3.780 | 3,005 |
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.