Minera Frisco S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.430 | 3.490 | 3.200 | 3.200 | 3.200 | 32,000 |
| 2024-11-13 | 3.470 | 3.500 | 3.450 | 3.500 | 3.500 | 21,216 |
| 2024-11-12 | 3.620 | 3.700 | 3.400 | 3.550 | 3.550 | 23,178 |
| 2024-11-11 | 3.520 | 3.740 | 3.490 | 3.550 | 3.550 | 7,563 |
| 2024-11-08 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 5,114 |
| 2024-11-07 | 3.630 | 3.740 | 3.570 | 3.570 | 3.570 | 2,631 |
| 2024-11-06 | 3.710 | 3.740 | 3.610 | 3.700 | 3.700 | 3,976 |
| 2024-11-05 | 3.770 | 3.900 | 3.770 | 3.790 | 3.790 | 8,127 |
| 2024-11-04 | 3.870 | 3.900 | 3.700 | 3.700 | 3.700 | 2,510 |
| 2024-11-01 | 3.840 | 3.840 | 3.510 | 3.800 | 3.800 | 5,331 |
| 2024-10-31 | 3.910 | 3.930 | 3.900 | 3.900 | 3.900 | 135,532 |
| 2024-10-30 | 3.900 | 3.930 | 3.900 | 3.910 | 3.910 | 2,112 |
| 2024-10-29 | 3.900 | 3.970 | 3.900 | 3.940 | 3.940 | 15,257 |
| 2024-10-28 | 3.900 | 3.940 | 3.900 | 3.940 | 3.940 | 37,871 |
| 2024-10-25 | 3.920 | 3.940 | 3.920 | 3.920 | 3.920 | 1,359 |
| 2024-10-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 620 |
| 2024-10-23 | 3.900 | 3.980 | 3.840 | 3.940 | 3.940 | 71,450 |
| 2024-10-22 | 3.930 | 4.000 | 3.900 | 3.900 | 3.900 | 35,622 |
| 2024-10-21 | 3.900 | 3.990 | 3.900 | 3.900 | 3.900 | 57,630 |
| 2024-10-18 | 3.830 | 3.900 | 3.800 | 3.870 | 3.870 | 16,532 |
| 2024-10-17 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 762 |
| 2024-10-16 | 3.720 | 3.850 | 3.720 | 3.850 | 3.850 | 86,433 |
| 2024-10-15 | 3.500 | 3.720 | 3.500 | 3.720 | 3.720 | 19,452 |
| 2024-10-14 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 59,363 |
| 2024-10-11 | 3.500 | 3.760 | 3.500 | 3.650 | 3.650 | 105,963 |
| 2024-10-10 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 6,173 |
| 2024-10-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-10-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-10-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-10-04 | 3.700 | 3.720 | 3.680 | 3.680 | 3.680 | 6,369 |
| 2024-10-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,138 |
| 2024-10-02 | 3.700 | 3.730 | 3.690 | 3.700 | 3.700 | 9,028 |
| 2024-09-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 117 |
| 2024-09-27 | 3.510 | 3.530 | 3.510 | 3.510 | 3.510 | 553 |
| 2024-09-26 | 3.610 | 3.610 | 3.450 | 3.450 | 3.450 | 17,410 |
| 2024-09-25 | 3.480 | 3.480 | 3.300 | 3.460 | 3.460 | 11,412 |
| 2024-09-24 | 3.250 | 3.480 | 3.250 | 3.480 | 3.480 | 77,055 |
| 2024-09-23 | 3.440 | 3.590 | 3.200 | 3.530 | 3.530 | 629,204 |
| 2024-09-20 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 562 |
| 2024-09-19 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 6,378 |
| 2024-09-18 | 3.680 | 3.750 | 3.680 | 3.750 | 3.750 | 5,907 |
| 2024-09-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-09-13 | 3.670 | 3.740 | 3.600 | 3.740 | 3.740 | 17,148 |
| 2024-09-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 589 |
| 2024-09-11 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 2,292 |
| 2024-09-10 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 2,469 |
| 2024-09-09 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-09-06 | 3.650 | 3.690 | 3.650 | 3.650 | 3.650 | 15,829 |
| 2024-09-05 | 3.570 | 3.670 | 3.570 | 3.670 | 3.670 | 10,390 |
| 2024-09-04 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 21,508 |
| 2024-09-03 | 3.380 | 3.510 | 3.380 | 3.510 | 3.510 | 17,939 |
| 2024-09-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,927 |
| 2024-08-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 488 |
| 2024-08-29 | 3.190 | 3.240 | 3.190 | 3.240 | 3.240 | 720 |
| 2024-08-28 | 3.190 | 3.200 | 3.180 | 3.180 | 3.180 | 1,853 |
| 2024-08-27 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 3,685 |
| 2024-08-26 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 2,897 |
| 2024-08-23 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 9,952 |
| 2024-08-22 | 3.410 | 3.520 | 3.330 | 3.330 | 3.330 | 10,312 |
| 2024-08-21 | 3.200 | 3.400 | 3.100 | 3.400 | 3.400 | 30,127 |
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.