Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.390 | 3.430 | 3.310 | 3.390 | 3.390 | 62,840 |
| 2025-02-12 | 3.350 | 3.400 | 3.320 | 3.400 | 3.400 | 4,712 |
| 2025-02-11 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 1,693 |
| 2025-02-10 | 3.320 | 3.400 | 3.320 | 3.350 | 3.350 | 95,175 |
| 2025-02-07 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 48,017 |
| 2025-02-06 | 3.370 | 3.370 | 3.280 | 3.280 | 3.280 | 15,037 |
| 2025-02-05 | 3.430 | 3.430 | 3.320 | 3.380 | 3.380 | 13,369 |
| 2025-02-04 | 3.330 | 3.450 | 3.330 | 3.350 | 3.350 | 55,739 |
| 2025-01-31 | 3.450 | 3.480 | 3.430 | 3.450 | 3.450 | 5,752 |
| 2025-01-30 | 3.450 | 3.450 | 3.350 | 3.350 | 3.350 | 3,613 |
| 2025-01-29 | 3.400 | 3.400 | 3.330 | 3.350 | 3.350 | 31,626 |
| 2025-01-28 | 3.400 | 3.470 | 3.330 | 3.400 | 3.400 | 284,615 |
| 2025-01-27 | 3.480 | 3.730 | 3.470 | 3.470 | 3.470 | 30,368 |
| 2025-01-24 | 3.100 | 3.520 | 3.100 | 3.520 | 3.520 | 5,700 |
| 2025-01-23 | 3.350 | 3.450 | 3.000 | 3.000 | 3.000 | 8,385,932 |
| 2025-01-22 | 3.410 | 3.580 | 3.320 | 3.360 | 3.360 | 17,415 |
| 2025-01-21 | 3.360 | 3.480 | 3.350 | 3.410 | 3.410 | 6,793 |
| 2025-01-20 | 3.400 | 3.480 | 3.360 | 3.390 | 3.390 | 2,342 |
| 2025-01-17 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 2,177 |
| 2025-01-16 | 3.490 | 3.550 | 3.430 | 3.440 | 3.440 | 4,871 |
| 2025-01-15 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2025-01-14 | 3.730 | 3.730 | 3.630 | 3.630 | 3.630 | 450 |
| 2025-01-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 3,047 |
| 2025-01-10 | 3.650 | 3.750 | 3.600 | 3.740 | 3.740 | 21,907 |
| 2025-01-09 | 3.300 | 3.610 | 3.300 | 3.610 | 3.610 | 80,954 |
| 2025-01-08 | 3.440 | 3.440 | 3.300 | 3.320 | 3.320 | 7,560 |
| 2025-01-07 | 3.390 | 3.460 | 3.330 | 3.450 | 3.450 | 8,682 |
| 2025-01-06 | 3.360 | 3.400 | 3.330 | 3.340 | 3.340 | 36,084 |
| 2025-01-03 | 3.430 | 3.430 | 3.320 | 3.350 | 3.350 | 5,687 |
| 2025-01-02 | 3.340 | 3.470 | 3.340 | 3.370 | 3.370 | 2,011 |
| 2024-12-31 | 3.520 | 3.520 | 3.320 | 3.450 | 3.450 | 5,917 |
| 2024-12-30 | 3.340 | 3.500 | 3.340 | 3.480 | 3.480 | 29,647 |
| 2024-12-27 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-12-26 | 3.560 | 3.560 | 3.340 | 3.430 | 3.430 | 25,148 |
| 2024-12-24 | 3.400 | 3.600 | 3.400 | 3.570 | 3.570 | 1,012 |
| 2024-12-23 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 41,226 |
| 2024-12-20 | 3.500 | 3.500 | 3.340 | 3.400 | 3.400 | 2,883 |
| 2024-12-19 | 3.500 | 3.500 | 3.360 | 3.400 | 3.400 | 1,300 |
| 2024-12-18 | 3.600 | 3.600 | 3.410 | 3.500 | 3.500 | 336,803 |
| 2024-12-17 | 3.490 | 3.620 | 3.490 | 3.600 | 3.600 | 8,226 |
| 2024-12-16 | 3.350 | 3.490 | 3.320 | 3.490 | 3.490 | 39,921 |
| 2024-12-13 | 3.560 | 3.560 | 3.230 | 3.230 | 3.230 | 57,291 |
| 2024-12-11 | 3.500 | 3.570 | 3.500 | 3.550 | 3.550 | 814 |
| 2024-12-10 | 3.530 | 3.650 | 3.500 | 3.540 | 3.540 | 9,504 |
| 2024-12-09 | 3.550 | 3.830 | 3.470 | 3.470 | 3.470 | 16,150 |
| 2024-12-06 | 3.650 | 3.650 | 3.280 | 3.560 | 3.560 | 25,769 |
| 2024-12-05 | 3.700 | 3.720 | 3.600 | 3.720 | 3.720 | 2,942 |
| 2024-12-04 | 3.740 | 3.810 | 3.730 | 3.780 | 3.780 | 1,973 |
| 2024-12-03 | 3.700 | 3.840 | 3.700 | 3.820 | 3.820 | 3,478 |
| 2024-12-02 | 3.840 | 3.840 | 3.770 | 3.770 | 3.770 | 6,316 |
| 2024-11-29 | 3.840 | 3.840 | 3.770 | 3.820 | 3.820 | 8,213 |
| 2024-11-28 | 3.710 | 3.730 | 3.620 | 3.720 | 3.720 | 13,707 |
| 2024-11-27 | 3.700 | 3.880 | 3.700 | 3.790 | 3.790 | 5,145 |
| 2024-11-26 | 3.800 | 3.800 | 3.570 | 3.640 | 3.640 | 10,829 |
| 2024-11-25 | 3.780 | 3.800 | 3.700 | 3.800 | 3.800 | 3,545 |
| 2024-11-22 | 3.750 | 3.770 | 3.730 | 3.740 | 3.740 | 40,077 |
| 2024-11-21 | 3.560 | 3.740 | 3.560 | 3.620 | 3.620 | 4,989 |
| 2024-11-20 | 3.690 | 3.690 | 3.560 | 3.600 | 3.600 | 3,653 |
| 2024-11-19 | 3.570 | 3.720 | 3.570 | 3.690 | 3.690 | 9,776 |
| 2024-11-15 | 3.490 | 3.500 | 3.360 | 3.500 | 3.500 | 606,315 |
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.