Minera Frisco S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	16.780	17.390	16.780	17.080	17.080	20,303
2026-10-14	16.900	17.040	16.350	16.830	16.830	25,776
2026-10-13	17.500	17.700	17.000	17.140	17.140	52,928
2026-10-12	18.150	18.350	17.460	17.790	17.790	35,182
2026-10-09	18.510	18.550	18.050	18.080	18.080	26,895
2026-10-08	19.100	19.100	18.210	18.500	18.500	20,918
2026-10-07	19.030	19.100	18.850	18.900	18.900	9,541
2026-10-06	19.020	19.490	19.020	19.200	19.200	14,729
2026-10-05	18.970	19.360	18.970	19.100	19.100	21,886
2026-10-02	19.160	19.500	19.080	19.210	19.210	22,359
2026-10-01	19.610	20.000	19.080	19.600	19.600	22,578
2026-09-30	19.100	19.600	19.060	19.060	19.060	23,939
2026-09-29	19.350	19.600	18.850	18.850	18.850	23,992
2026-09-28	19.920	19.920	18.850	18.990	18.990	25,467
2026-09-25	20.140	20.200	19.550	19.910	19.910	42,683
2026-09-24	19.920	21.050	19.900	20.180	20.180	23,435
2026-09-23	20.200	20.830	19.900	20.300	20.300	26,329
2026-09-22	20.230	20.400	19.800	20.200	20.200	13,102
2026-09-21	20.830	20.900	19.750	19.900	19.900	13,645
2026-09-18	19.990	20.300	19.500	20.300	20.300	11,103
2026-09-17	19.120	20.400	18.850	20.400	20.400	20,923
2026-09-15	20.000	20.400	18.420	18.900	18.900	71,632
2026-09-14	22.320	22.330	20.000	20.390	20.390	35,651
2026-09-11	21.660	22.000	20.990	21.940	21.940	29,134
2026-09-10	22.140	22.990	19.310	21.650	21.650	44,199
2026-09-09	22.800	23.100	22.600	22.600	22.600	6,944
2026-09-08	22.780	23.130	22.670	22.710	22.710	19,155
2026-09-07	22.200	22.200	22.200	22.200	22.200	24,065
2026-09-04	22.490	22.990	22.130	22.200	22.200	25,698
2026-09-03	23.380	23.610	22.580	22.950	22.950	25,765
2026-09-02	21.770	22.700	21.620	22.700	22.700	20,082
2026-09-01	19.910	21.990	19.550	21.310	21.310	27,808
2026-08-31	21.480	21.480	19.910	20.210	20.210	62,550
2026-08-28	21.150	21.990	20.800	21.480	21.480	380,383
2026-08-27	22.160	22.480	20.580	21.790	21.790	65,112
2026-08-26	23.080	25.200	21.620	22.500	22.500	201,515
2026-08-25	21.000	23.590	19.860	23.390	23.390	95,160
2026-08-24	19.690	20.540	19.570	20.400	20.400	973,463
2026-08-21	19.000	19.370	18.660	19.000	19.000	3,173,329
2026-08-20	18.350	19.400	18.130	19.110	19.110	530,502
2026-08-19	19.190	19.190	17.690	18.270	18.270	75,145
2026-08-18	17.600	19.490	17.590	19.000	19.000	122,594
2026-08-17	15.350	17.890	15.350	17.470	17.470	45,340
2026-08-14	15.490	15.490	15.260	15.480	15.480	24,247
2026-08-13	14.520	15.490	14.520	15.400	15.400	82,983
2026-08-12	15.180	15.180	14.510	15.000	15.000	23,601
2026-08-11	14.400	15.190	14.400	15.180	15.180	170,594
2026-08-10	14.000	14.590	13.910	14.340	14.340	118,425
2026-08-07	13.700	14.500	13.700	14.310	14.310	23,600
2026-08-06	13.650	14.000	13.100	14.000	14.000	560,484
2026-08-05	13.190	13.620	13.000	13.620	13.620	37,555
2026-08-04	13.990	13.990	13.000	13.420	13.420	31,919
2026-08-03	13.610	13.910	13.610	13.850	13.850	6,351
2026-07-31	13.710	13.710	13.710	13.710	13.710	5,162
2026-07-30	13.700	13.750	13.500	13.710	13.710	2,852
2026-07-29	13.600	13.850	13.320	13.700	13.700	19,482
2026-07-28	13.660	13.800	13.300	13.550	13.550	8,850
2026-07-27	12.950	13.700	12.920	13.660	13.660	12,363
2026-07-24	13.520	14.000	12.700	12.890	12.890	9,710
2026-07-23	13.810	13.820	13.500	13.530	13.530	8,646

Page 1 of 3 · 127 trading daysOlder →

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.