Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3.680 | 3.890 | 3.650 | 3.670 | 3.670 | 22,424 |
| 2025-08-05 | 3.900 | 3.930 | 3.700 | 3.930 | 3.930 | 53,870 |
| 2025-08-04 | 3.960 | 3.990 | 3.900 | 3.990 | 3.990 | 7,496 |
| 2025-08-01 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 4,700 |
| 2025-07-31 | 3.900 | 4.230 | 3.890 | 4.040 | 4.040 | 126,233 |
| 2025-07-30 | 3.990 | 4.000 | 3.900 | 4.000 | 4.000 | 5,042 |
| 2025-07-29 | 4.080 | 4.080 | 3.930 | 4.000 | 4.000 | 59,804 |
| 2025-07-28 | 4.190 | 4.300 | 4.190 | 4.200 | 4.200 | 13,685 |
| 2025-07-25 | 4.270 | 4.270 | 4.190 | 4.190 | 4.190 | 13,591 |
| 2025-07-24 | 4.280 | 4.300 | 4.150 | 4.280 | 4.280 | 4,865 |
| 2025-07-23 | 4.290 | 4.300 | 4.150 | 4.300 | 4.300 | 2,332 |
| 2025-07-22 | 4.300 | 4.300 | 4.110 | 4.300 | 4.300 | 7,305 |
| 2025-07-21 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 40,410 |
| 2025-07-18 | 4.300 | 4.300 | 4.200 | 4.300 | 4.300 | 20,172 |
| 2025-07-17 | 4.290 | 4.350 | 4.140 | 4.300 | 4.300 | 105,249 |
| 2025-07-16 | 4.400 | 4.650 | 4.360 | 4.360 | 4.360 | 52,631 |
| 2025-07-15 | 3.800 | 4.570 | 3.800 | 4.500 | 4.500 | 75,158 |
| 2025-07-14 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 24,892 |
| 2025-07-11 | 3.660 | 3.750 | 3.660 | 3.700 | 3.700 | 9,931 |
| 2025-07-10 | 3.800 | 3.800 | 3.600 | 3.610 | 3.610 | 170,620 |
| 2025-07-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 161 |
| 2025-07-08 | 3.600 | 3.690 | 3.580 | 3.670 | 3.670 | 436,872 |
| 2025-07-07 | 3.760 | 3.900 | 3.650 | 3.650 | 3.650 | 6,309 |
| 2025-07-04 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 3,260 |
| 2025-07-03 | 3.900 | 3.900 | 3.660 | 3.680 | 3.680 | 15,108 |
| 2025-07-02 | 3.590 | 3.930 | 3.590 | 3.930 | 3.930 | 235,673 |
| 2025-07-01 | 3.550 | 3.630 | 3.490 | 3.550 | 3.550 | 11,470 |
| 2025-06-30 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 34,765 |
| 2025-06-27 | 3.420 | 3.590 | 3.420 | 3.590 | 3.590 | 71,193 |
| 2025-06-26 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 3,380 |
| 2025-06-25 | 3.470 | 3.470 | 3.400 | 3.470 | 3.470 | 1,441 |
| 2025-06-24 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 1,414 |
| 2025-06-23 | 3.410 | 3.590 | 3.410 | 3.590 | 3.590 | 3,227 |
| 2025-06-20 | 3.410 | 3.480 | 3.400 | 3.400 | 3.400 | 1,913 |
| 2025-06-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 317 |
| 2025-06-18 | 3.600 | 3.600 | 3.510 | 3.550 | 3.550 | 866 |
| 2025-06-17 | 3.570 | 3.570 | 3.530 | 3.550 | 3.550 | 10,684 |
| 2025-06-16 | 3.410 | 3.410 | 3.360 | 3.410 | 3.410 | 6,978 |
| 2025-06-13 | 3.340 | 3.350 | 3.320 | 3.350 | 3.350 | 8,502 |
| 2025-06-12 | 3.400 | 3.400 | 3.340 | 3.390 | 3.390 | 11,734 |
| 2025-06-11 | 3.510 | 3.600 | 3.510 | 3.570 | 3.570 | 3,116 |
| 2025-06-10 | 3.770 | 3.800 | 3.680 | 3.680 | 3.680 | 28,926 |
| 2025-06-09 | 3.530 | 3.770 | 3.530 | 3.750 | 3.750 | 21,943 |
| 2025-06-06 | 3.450 | 3.530 | 3.420 | 3.530 | 3.530 | 5,700 |
| 2025-06-05 | 3.450 | 3.450 | 3.390 | 3.400 | 3.400 | 3,777 |
| 2025-06-04 | 3.590 | 3.590 | 3.420 | 3.450 | 3.450 | 1,549 |
| 2025-06-03 | 3.590 | 3.600 | 3.590 | 3.590 | 3.590 | 2,228 |
| 2025-06-02 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2025-05-30 | 3.660 | 3.660 | 3.590 | 3.590 | 3.590 | 599 |
| 2025-05-29 | 3.650 | 3.650 | 3.530 | 3.590 | 3.590 | 1,467 |
| 2025-05-28 | 3.360 | 3.650 | 3.300 | 3.650 | 3.650 | 68,607 |
| 2025-05-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-05-26 | 3.290 | 3.380 | 3.250 | 3.380 | 3.380 | 4,050 |
| 2025-05-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,522 |
| 2025-05-22 | 3.390 | 3.390 | 3.350 | 3.360 | 3.360 | 3,876 |
| 2025-05-21 | 3.240 | 3.350 | 3.240 | 3.350 | 3.350 | 1,121 |
| 2025-05-20 | 3.120 | 3.240 | 3.120 | 3.240 | 3.240 | 809 |
| 2025-05-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 258 |
| 2025-05-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 100 |
| 2025-05-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
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.