Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 16,222 |
| 2025-05-13 | 3.280 | 3.280 | 3.250 | 3.260 | 3.260 | 359,131 |
| 2025-05-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-05-09 | 3.300 | 3.380 | 3.300 | 3.360 | 3.360 | 740 |
| 2025-05-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 397 |
| 2025-05-07 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 268 |
| 2025-05-06 | 3.380 | 3.390 | 3.350 | 3.380 | 3.380 | 7,088 |
| 2025-05-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 581 |
| 2025-05-02 | 3.370 | 3.370 | 3.320 | 3.370 | 3.370 | 1,279 |
| 2025-04-30 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 112 |
| 2025-04-29 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 5,001 |
| 2025-04-28 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 1,220 |
| 2025-04-25 | 3.370 | 3.390 | 3.270 | 3.390 | 3.390 | 945 |
| 2025-04-24 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2025-04-23 | 3.330 | 3.390 | 3.300 | 3.370 | 3.370 | 19,981 |
| 2025-04-22 | 3.290 | 3.350 | 3.290 | 3.290 | 3.290 | 12,686 |
| 2025-04-21 | 3.270 | 3.350 | 3.270 | 3.290 | 3.290 | 8,194 |
| 2025-04-16 | 3.150 | 3.270 | 3.150 | 3.270 | 3.270 | 45,322 |
| 2025-04-15 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 2,037 |
| 2025-04-14 | 3.250 | 3.260 | 3.250 | 3.260 | 3.260 | 1,815 |
| 2025-04-11 | 3.170 | 3.250 | 3.170 | 3.250 | 3.250 | 34,644 |
| 2025-04-10 | 3.230 | 3.250 | 3.160 | 3.250 | 3.250 | 28,252 |
| 2025-04-09 | 3.250 | 3.270 | 3.200 | 3.260 | 3.260 | 16,671 |
| 2025-04-08 | 3.160 | 3.300 | 3.150 | 3.200 | 3.200 | 7,263 |
| 2025-04-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 143 |
| 2025-04-03 | 3.330 | 3.330 | 3.290 | 3.330 | 3.330 | 10,848 |
| 2025-04-02 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 2,457 |
| 2025-04-01 | 3.160 | 3.250 | 3.160 | 3.250 | 3.250 | 5,130 |
| 2025-03-31 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 606 |
| 2025-03-28 | 3.190 | 3.290 | 3.190 | 3.190 | 3.190 | 7,371 |
| 2025-03-27 | 3.230 | 3.290 | 3.200 | 3.290 | 3.290 | 10,851 |
| 2025-03-26 | 3.280 | 3.280 | 3.190 | 3.190 | 3.190 | 87,430 |
| 2025-03-25 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 23,491 |
| 2025-03-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,068 |
| 2025-03-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-03-20 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 2,310 |
| 2025-03-19 | 3.150 | 3.300 | 3.140 | 3.180 | 3.180 | 17,221 |
| 2025-03-18 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-03-14 | 3.300 | 3.340 | 3.300 | 3.310 | 3.310 | 10,134 |
| 2025-03-13 | 3.100 | 3.250 | 3.100 | 3.250 | 3.250 | 7,758 |
| 2025-03-12 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 15,246 |
| 2025-03-11 | 3.150 | 3.160 | 3.100 | 3.150 | 3.150 | 34,908 |
| 2025-03-10 | 3.190 | 3.200 | 3.160 | 3.160 | 3.160 | 7,754 |
| 2025-03-07 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 5,148 |
| 2025-03-06 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 2,383 |
| 2025-03-05 | 3.290 | 3.290 | 3.200 | 3.210 | 3.210 | 13,231 |
| 2025-03-04 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 844 |
| 2025-03-03 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 1,234 |
| 2025-02-28 | 3.330 | 3.350 | 3.330 | 3.350 | 3.350 | 543 |
| 2025-02-27 | 3.310 | 3.310 | 3.300 | 3.300 | 3.300 | 43,122 |
| 2025-02-26 | 3.320 | 3.350 | 3.320 | 3.320 | 3.320 | 726 |
| 2025-02-25 | 3.200 | 3.350 | 3.200 | 3.250 | 3.250 | 8,878 |
| 2025-02-24 | 3.270 | 3.310 | 3.180 | 3.200 | 3.200 | 45,746 |
| 2025-02-21 | 3.320 | 3.390 | 3.260 | 3.350 | 3.350 | 69,208 |
| 2025-02-20 | 3.320 | 3.420 | 3.260 | 3.300 | 3.300 | 11,946 |
| 2025-02-19 | 3.340 | 3.380 | 3.300 | 3.320 | 3.320 | 4,892 |
| 2025-02-18 | 3.390 | 3.430 | 3.290 | 3.350 | 3.350 | 20,807 |
| 2025-02-17 | 3.430 | 3.430 | 3.380 | 3.380 | 3.380 | 4,845 |
| 2025-02-14 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 2,925 |
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.