7,520.93

-29.01

-0.38%

52,231.89

-157.86

-0.30%

25,065.88

-187.26

-0.74%

2,821.83

-18.98

-0.67%

4.9830

+0.1190

+2.45%

19.66

-0.26

-1.31%

4,038.50

-76.00

-1.85%

73,838.87

-1,087.82

-1.45%

Crude Oil Dec 26

86.25

-0.60

-0.69%

US Private Equity

10,850.15

0.00

0.00%

Mexico - Delayed Quote MXN

Minera Frisco, S.A.B. de C.V. (MFRISCOA-1.MX)

18.50 -0.04 (-0.22%)

At close: 2:39:00 PM CST

Currency in MXN

Date	Open	High	Low	Close	Adj Close	Volume
Nov 10, 2026	18.32	18.93	18.32	18.50	18.50	7,601
Nov 9, 2026	18.11	18.85	18.11	18.85	18.85	11,627
Nov 6, 2026	19.18	19.29	18.10	18.10	18.10	27,339
Nov 5, 2026	19.30	19.49	18.72	18.82	18.82	24,439
Nov 4, 2026	18.89	19.00	18.52	19.00	19.00	23,110
Nov 3, 2026	18.03	19.50	18.03	18.90	18.90	21,639
Oct 30, 2026	18.49	18.95	18.09	18.49	18.49	47,847
Oct 29, 2026	18.30	18.50	18.04	18.25	18.25	35,532
Oct 28, 2026	18.03	18.35	18.03	18.25	18.25	24,237
Oct 27, 2026	18.35	18.81	18.10	18.10	18.10	36,498
Oct 26, 2026	18.51	18.77	18.35	18.35	18.35	18,709
Oct 23, 2026	18.69	18.69	18.13	18.69	18.69	12,125
Oct 22, 2026	18.49	18.80	18.40	18.70	18.70	14,226
Oct 21, 2026	18.41	19.00	18.41	18.87	18.87	52,940
Oct 20, 2026	19.00	19.00	18.51	18.70	18.70	12,788
Oct 19, 2026	19.15	19.38	18.50	19.00	19.00	56,589
Oct 16, 2026	17.18	19.19	17.18	19.00	19.00	116,089
Oct 15, 2026	16.78	17.39	16.78	17.08	17.08	20,114
Oct 14, 2026	16.90	17.04	16.35	16.83	16.83	25,776
Oct 13, 2026	17.50	17.70	17.00	17.14	17.14	52,928
Oct 12, 2026	18.15	18.35	17.46	17.79	17.79	35,182
Oct 9, 2026	18.51	18.55	18.05	18.08	18.08	26,895
Oct 8, 2026	19.10	19.10	18.21	18.50	18.50	20,918
Oct 7, 2026	19.03	19.10	18.85	18.90	18.90	9,541
Oct 6, 2026	19.02	19.49	19.02	19.20	19.20	14,729
Oct 5, 2026	18.97	19.36	18.97	19.10	19.10	21,886
Oct 2, 2026	19.16	19.50	19.08	19.21	19.21	22,359
Oct 1, 2026	19.61	20.00	19.08	19.60	19.60	22,578
Sep 30, 2026	19.10	19.60	19.06	19.06	19.06	23,939
Sep 29, 2026	19.35	19.60	18.85	18.85	18.85	23,992
Sep 28, 2026	19.92	19.92	18.85	18.99	18.99	25,467
Sep 25, 2026	20.14	20.20	19.55	19.91	19.91	42,683
Sep 24, 2026	19.92	21.05	19.90	20.18	20.18	23,435
Sep 23, 2026	20.20	20.83	19.90	20.30	20.30	26,329
Sep 22, 2026	20.23	20.40	19.80	20.20	20.20	13,102
Sep 21, 2026	20.83	20.90	19.75	19.90	19.90	13,645
Sep 18, 2026	19.99	20.30	19.50	20.30	20.30	11,103
Sep 17, 2026	19.12	20.40	18.85	20.40	20.40	20,923
Sep 15, 2026	20.00	20.40	18.42	18.90	18.90	71,632
Sep 14, 2026	22.32	22.33	20.00	20.39	20.39	35,651
Sep 11, 2026	21.66	22.00	20.99	21.94	21.94	29,134
Sep 10, 2026	22.14	22.99	19.31	21.65	21.65	44,199
Sep 9, 2026	22.80	23.10	22.60	22.60	22.60	6,944
Sep 8, 2026	22.78	23.13	22.67	22.71	22.71	19,155
Sep 7, 2026	22.93	23.15	22.48	22.75	22.75	23,850
Sep 4, 2026	22.49	22.99	22.13	22.20	22.20	25,698
Sep 3, 2026	23.38	23.61	22.58	22.95	22.95	25,765
Sep 2, 2026	21.77	22.70	21.62	22.70	22.70	20,082
Sep 1, 2026	19.91	21.99	19.55	21.31	21.31	27,808
Aug 31, 2026	21.48	21.48	19.91	20.21	20.21	62,550
Aug 28, 2026	21.15	21.99	20.80	21.48	21.48	380,383
Aug 27, 2026	22.16	22.48	20.58	21.79	21.79	65,112
Aug 26, 2026	23.08	25.20	21.62	22.50	22.50	201,515
Aug 25, 2026	21.00	23.59	19.86	23.39	23.39	95,160
Aug 24, 2026	19.69	20.54	19.57	20.40	20.40	973,463
Aug 21, 2026	19.00	19.37	18.66	19.00	19.00	3,173,329
Aug 20, 2026	18.35	19.40	18.13	19.11	19.11	530,502
Aug 19, 2026	19.19	19.19	17.69	18.27	18.27	75,145
Aug 18, 2026	17.60	19.49	17.59	19.00	19.00	122,594
Aug 17, 2026	15.35	17.89	15.35	17.47	17.47	45,340
Aug 14, 2026	15.49	15.49	15.26	15.48	15.48	24,247
Aug 13, 2026	14.52	15.49	14.52	15.40	15.40	82,983
Aug 12, 2026	15.18	15.18	14.51	15.00	15.00	23,601
Aug 11, 2026	14.40	15.19	14.40	15.18	15.18	170,594
Aug 10, 2026	14.00	14.59	13.91	14.34	14.34	118,425
Aug 7, 2026	13.70	14.50	13.70	14.31	14.31	23,600
Aug 6, 2026	13.65	14.00	13.10	14.00	14.00	560,484
Aug 5, 2026	13.19	13.62	13.00	13.62	13.62	37,555
Aug 4, 2026	13.99	13.99	13.00	13.42	13.42	31,919
Aug 3, 2026	13.61	13.91	13.61	13.85	13.85	6,351
Jul 31, 2026	13.50	14.00	13.50	13.68	13.68	5,162
Jul 30, 2026	13.70	13.75	13.50	13.71	13.71	2,852
Jul 29, 2026	13.60	13.85	13.32	13.70	13.70	19,482
Jul 28, 2026	13.66	13.80	13.30	13.55	13.55	8,850
Jul 27, 2026	12.95	13.70	12.92	13.66	13.66	12,363
Jul 24, 2026	13.52	14.00	12.70	12.89	12.89	9,710
Jul 23, 2026	13.81	13.82	13.50	13.53	13.53	8,646
Jul 22, 2026	13.51	13.85	13.51	13.85	13.85	14,946
Jul 21, 2026	13.70	13.70	13.51	13.68	13.68	5,106
Jul 20, 2026	13.71	13.71	13.46	13.56	13.56	8,477
Jul 17, 2026	13.30	13.79	13.12	13.78	13.78	17,050
Jul 16, 2026	13.35	13.60	13.23	13.50	13.50	20,280
Jul 15, 2026	13.47	13.80	13.29	13.76	13.76	18,950
Jul 14, 2026	13.51	14.00	13.51	13.75	13.75	21,994
Jul 13, 2026	13.54	14.19	13.54	13.79	13.79	5,574
Jul 10, 2026	13.45	14.20	13.45	13.85	13.85	13,768
Jul 9, 2026	13.99	14.37	13.63	13.92	13.92	23,954
Jul 8, 2026	13.80	13.99	13.00	13.46	13.46	148,978
Jul 7, 2026	13.96	14.50	13.04	13.92	13.92	33,538
Jul 6, 2026	12.74	14.50	12.74	14.37	14.37	106,948
Jul 3, 2026	12.73	13.20	12.00	13.01	13.01	259,787
Jul 2, 2026	13.00	13.35	12.74	13.00	13.00	16,726
Jul 1, 2026	13.00	13.00	12.50	12.78	12.78	3,734
Jun 30, 2026	11.85	13.00	11.85	13.00	13.00	127,142
Jun 29, 2026	11.60	11.80	11.44	11.58	11.58	7,983
Jun 26, 2026	11.64	12.00	11.45	11.80	11.80	289,889
Jun 25, 2026	11.40	12.15	11.40	11.82	11.82	50,730
Jun 24, 2026	11.90	11.99	11.00	11.37	11.37	44,364
Jun 23, 2026	12.13	12.37	11.56	11.56	11.56	28,316
Jun 22, 2026	12.01	12.43	12.01	12.20	12.20	30,692
Jun 19, 2026	11.62	12.30	11.62	11.95	11.95	78,065
Jun 18, 2026	11.62	11.81	11.10	11.50	11.50	139,094
Jun 17, 2026	10.91	11.65	10.91	11.50	11.50	50,284
Jun 16, 2026	10.85	11.15	10.79	10.90	10.90	11,738
Jun 15, 2026	11.22	11.35	10.82	11.19	11.19	12,579
Jun 12, 2026	10.41	11.21	10.40	11.00	11.00	108,319
Jun 11, 2026	10.65	10.70	10.60	10.70	10.70	20,979
Jun 10, 2026	10.67	10.67	10.67	10.67	10.67	1,110
Jun 9, 2026	11.19	11.21	10.01	10.90	10.90	34,957
Jun 8, 2026	9.98	10.99	9.98	10.99	10.99	30,785
Jun 5, 2026	10.30	11.04	10.00	10.40	10.40	146,602
Jun 4, 2026	10.25	10.85	10.13	10.50	10.50	107,345
Jun 3, 2026	10.40	10.64	10.11	10.34	10.34	12,585
Jun 2, 2026	10.60	10.65	10.20	10.63	10.63	43,363,760
Jun 1, 2026	10.20	10.59	10.20	10.59	10.59	8,727
May 29, 2026	10.20	10.55	10.05	10.33	10.33	5,221
May 28, 2026	10.60	10.65	10.21	10.35	10.35	5,398
May 27, 2026	10.70	10.70	10.49	10.60	10.60	24,326
May 26, 2026	10.45	10.92	10.45	10.79	10.79	16,789
May 25, 2026	10.58	11.17	10.58	10.92	10.92	20,682
May 22, 2026	10.10	10.48	10.10	10.38	10.38	3,817
May 21, 2026	10.23	10.23	10.10	10.13	10.13	31,595
May 20, 2026	10.26	10.35	10.12	10.23	10.23	11,618
May 19, 2026	10.04	10.24	10.04	10.23	10.23	13,673
May 18, 2026	10.47	10.47	10.15	10.25	10.25	14,919
May 15, 2026	10.00	10.72	9.85	10.70	10.70	43,929
May 14, 2026	9.82	10.71	9.82	10.60	10.60	41,434
May 13, 2026	9.70	10.01	9.70	9.90	9.90	22,866
May 12, 2026	9.75	9.88	9.70	9.70	9.70	6,826
May 11, 2026	9.80	10.01	9.69	9.89	9.89	54,684
May 8, 2026	9.61	9.75	9.55	9.66	9.66	22,315
May 7, 2026	9.89	9.99	9.60	9.60	9.60	21,029
May 6, 2026	9.50	9.64	9.50	9.64	9.64	14,412
May 5, 2026	9.41	9.50	9.30	9.50	9.50	24,434
May 4, 2026	9.42	9.65	9.37	9.50	9.50	19,940
Apr 30, 2026	9.49	9.60	9.40	9.45	9.45	39,071
Apr 29, 2026	9.43	9.85	9.30	9.85	9.85	57,092
Apr 28, 2026	9.40	9.99	9.40	9.56	9.56	39,747
Apr 27, 2026	9.57	9.79	9.57	9.60	9.60	22,482
Apr 24, 2026	9.60	9.72	9.47	9.65	9.65	15,162
Apr 23, 2026	9.50	9.62	9.26	9.60	9.60	11,611
Apr 21, 2026	9.80	9.92	9.69	9.77	9.77	29,958
Apr 20, 2026	9.66	9.86	9.62	9.62	9.62	20,272
Apr 17, 2026	9.69	9.80	9.58	9.58	9.58	51,061
Apr 16, 2026	9.45	9.70	9.41	9.69	9.69	11,675
Apr 15, 2026	9.60	9.70	9.30	9.70	9.70	23,652
Apr 14, 2026	9.60	9.70	9.50	9.64	9.64	11,246
Apr 13, 2026	9.34	9.63	9.34	9.45	9.45	51,143
Apr 10, 2026	9.58	9.68	9.37	9.40	9.40	22,003
Apr 9, 2026	9.60	9.60	9.40	9.40	9.40	37,519
Apr 8, 2026	9.20	9.80	9.20	9.60	9.60	48,945
Apr 7, 2026	9.34	9.40	9.12	9.18	9.18	15,031
Apr 6, 2026	9.45	9.47	9.25	9.47	9.47	6,819
Apr 1, 2026	9.64	9.71	9.31	9.49	9.49	58,849
Mar 31, 2026	9.12	10.29	8.95	9.40	9.40	71,114
Mar 30, 2026	8.98	9.18	8.90	8.95	8.95	17,043
Mar 27, 2026	9.12	9.25	9.00	9.00	9.00	15,210
Mar 26, 2026	9.40	9.40	8.70	9.00	9.00	52,594
Mar 25, 2026	9.02	9.67	9.02	9.27	9.27	22,801
Mar 24, 2026	8.95	9.26	8.95	8.96	8.96	31,133
Mar 23, 2026	9.15	9.59	8.95	9.25	9.25	39,961
Mar 20, 2026	9.39	10.11	9.21	9.34	9.34	48,739
Mar 19, 2026	9.90	10.00	9.21	9.21	9.21	56,928
Mar 18, 2026	10.30	10.51	10.03	10.03	10.03	56,227
Mar 17, 2026	11.33	11.60	10.37	10.50	10.50	99,484
Mar 13, 2026	12.01	12.15	11.49	11.49	11.49	27,117
Mar 12, 2026	12.33	12.33	11.95	12.06	12.06	16,628
Mar 11, 2026	12.15	12.80	12.15	12.50	12.50	17,964
Mar 10, 2026	12.52	12.85	12.20	12.60	12.60	12,100
Mar 9, 2026	11.50	12.60	11.30	12.28	12.28	41,823
Mar 6, 2026	12.08	12.47	11.94	12.10	12.10	32,231
Mar 5, 2026	12.40	12.64	11.90	12.08	12.08	38,808
Mar 4, 2026	12.58	13.00	12.58	12.72	12.72	17,698
Mar 3, 2026	13.20	13.20	12.12	12.58	12.58	35,595
Mar 2, 2026	13.55	13.98	13.05	13.49	13.49	43,029
Feb 27, 2026	13.41	13.88	13.25	13.50	13.50	62,874
Feb 26, 2026	13.56	13.56	12.53	13.15	13.15	44,525
Feb 25, 2026	12.85	13.80	12.85	13.63	13.63	81,614
Feb 24, 2026	12.81	13.19	12.05	12.86	12.86	20,959
Feb 23, 2026	12.93	13.50	12.80	12.99	12.99	108,023
Feb 20, 2026	13.80	14.14	12.60	12.60	12.60	156,438
Feb 19, 2026	14.24	14.40	13.70	13.96	13.96	53,660
Feb 18, 2026	12.50	14.24	12.49	13.93	13.93	76,869
Feb 17, 2026	12.24	12.98	11.92	12.39	12.39	23,704
Feb 16, 2026	13.20	13.20	11.98	12.78	12.78	34,161
Feb 13, 2026	13.17	13.56	12.84	12.91	12.91	12,842
Feb 12, 2026	13.66	13.66	12.75	12.91	12.91	37,007
Feb 11, 2026	14.00	14.05	13.61	13.70	13.70	44,759
Feb 10, 2026	13.30	14.28	13.30	13.79	13.79	74,850
Feb 9, 2026	13.48	14.27	13.40	13.40	13.40	48,779
Feb 6, 2026	11.90	13.90	11.75	12.90	12.90	69,091
Feb 5, 2026	13.23	13.23	11.84	12.05	12.05	69,848
Feb 4, 2026	14.60	14.60	13.23	13.51	13.51	73,134
Feb 3, 2026	13.50	15.00	13.30	14.14	14.14	61,270
Jan 30, 2026	15.33	15.33	13.00	13.30	13.30	154,687
Jan 29, 2026	14.30	17.41	14.18	15.33	15.33	313,137
Jan 28, 2026	11.21	14.44	11.21	14.40	14.40	292,033
Jan 27, 2026	11.05	11.20	11.05	11.16	11.16	138,091
Jan 26, 2026	9.70	11.25	9.70	11.05	11.05	111,924
Jan 23, 2026	9.92	9.92	9.72	9.90	9.90	15,519
Jan 22, 2026	9.91	9.92	9.72	9.92	9.92	33,695
Jan 21, 2026	9.60	9.98	9.60	9.92	9.92	42,625
Jan 20, 2026	9.55	9.55	9.30	9.50	9.50	17,191
Jan 19, 2026	9.40	9.47	9.31	9.47	9.47	22,812
Jan 16, 2026	9.45	9.45	9.32	9.44	9.44	16,242
Jan 15, 2026	9.12	9.38	9.12	9.29	9.29	24,780
Jan 14, 2026	9.30	9.55	9.25	9.39	9.39	21,259
Jan 13, 2026	9.21	9.55	9.19	9.35	9.35	43,317
Jan 12, 2026	9.00	9.29	9.00	9.20	9.20	711,752
Jan 9, 2026	9.01	9.24	9.01	9.22	9.22	52,718
Jan 8, 2026	9.22	9.22	9.08	9.15	9.15	5,419
Jan 7, 2026	9.27	9.27	9.07	9.11	9.11	5,953
Jan 6, 2026	9.08	9.29	9.08	9.28	9.28	17,501
Jan 5, 2026	9.20	9.33	9.08	9.08	9.08	33,507
Jan 2, 2026	9.10	9.45	9.05	9.15	9.15	21,535
Dec 31, 2025	8.86	8.98	8.83	8.86	8.86	3,813
Dec 30, 2025	9.02	9.20	8.97	8.97	8.97	16,857
Dec 29, 2025	9.40	9.40	9.00	9.00	9.00	27,834
Dec 26, 2025	9.34	9.55	9.18	9.32	9.32	31,858
Dec 24, 2025	9.54	9.54	9.30	9.54	9.54	4,630
Dec 23, 2025	9.17	9.55	9.10	9.55	9.55	10,529
Dec 22, 2025	8.94	9.25	8.94	9.17	9.17	19,146
Dec 19, 2025	9.10	9.21	8.20	9.01	9.01	55,139
Dec 18, 2025	9.01	9.50	8.42	9.29	9.29	37,140
Dec 17, 2025	9.40	9.48	9.01	9.01	9.01	26,708
Dec 16, 2025	9.90	9.90	9.36	9.40	9.40	6,115
Dec 15, 2025	9.38	9.90	9.38	9.75	9.75	31,802
Dec 11, 2025	8.70	9.45	8.70	9.18	9.18	51,425
Dec 10, 2025	8.59	8.70	8.59	8.67	8.67	6,575
Dec 9, 2025	9.10	9.10	8.75	8.77	8.77	12,516
Dec 8, 2025	9.01	9.01	8.90	8.90	8.90	1,550
Dec 5, 2025	9.02	9.30	9.02	9.05	9.05	16,137
Dec 4, 2025	8.90	8.91	8.85	8.85	8.85	3,008
Dec 3, 2025	9.05	9.05	8.90	9.05	9.05	5,592
Dec 2, 2025	9.20	9.29	9.10	9.25	9.25	4,701
Dec 1, 2025	8.92	9.45	8.92	9.29	9.29	20,885
Nov 28, 2025	8.91	9.05	8.86	9.02	9.02	5,608
Nov 27, 2025	8.94	9.10	8.68	8.68	8.68	11,235
Nov 26, 2025	8.83	9.15	8.75	8.91	8.91	14,681
Nov 25, 2025	9.14	9.34	8.60	8.75	8.75	17,706
Nov 24, 2025	9.21	9.42	8.70	9.15	9.15	15,656
Nov 21, 2025	8.70	9.90	8.70	9.40	9.40	464,185
Nov 20, 2025	8.62	8.64	8.40	8.40	8.40	27,355
Nov 19, 2025	8.32	8.64	8.32	8.64	8.64	30,538
Nov 18, 2025	7.87	8.49	7.84	8.48	8.48	7,034,777
Nov 14, 2025	8.20	8.21	7.90	8.02	8.02	17,387
Nov 13, 2025	8.45	8.61	8.22	8.25	8.25	16,945
Nov 12, 2025	8.51	8.53	8.40	8.42	8.42	10,378
Nov 11, 2025	8.78	8.90	8.51	8.51	8.51	24,480
Nov 10, 2025	8.73	8.78	8.57	8.60	8.60	29,078

Mobilize your Website

View Site in Mobile | Classic

Share by: