Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresnillo Plc (OP: FNLPF )

8.050 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.930 8.170 7.930 8.015 16,176 -0.09(-1.17%)
May 30, 2023 8.090 8.115 8.090 8.110 6,757 +0.02(+0.27%)
May 26, 2023 8.150 8.160 8.040 8.088 13,862 -0.07(-0.88%)
May 25, 2023 8.140 8.180 8.105 8.160 717 -0.06(-0.73%)
May 24, 2023 8.220 8.220 8.220 8.220 500 -0.01(-0.12%)
May 23, 2023 8.175 8.250 8.114 8.230 21,620 +0.12(+1.53%)
May 22, 2023 8.106 8.106 8.106 8.106 1,110 -0.25(-3.04%)
May 19, 2023 8.260 8.360 8.240 8.360 2,667 +0.33(+4.11%)
May 18, 2023 8.278 8.278 8.030 8.030 17,966 -0.41(-4.86%)
May 17, 2023 8.293 8.440 8.265 8.440 57,041 +0.20(+2.43%)
May 16, 2023 8.600 8.600 8.230 8.240 761 -0.41(-4.74%)
May 15, 2023 8.600 8.650 8.520 8.650 1,120 +0.16(+1.88%)
May 12, 2023 8.440 8.620 8.440 8.490 14,907 -0.18(-2.08%)
May 11, 2023 8.760 8.760 8.525 8.670 7,988 -0.34(-3.77%)
May 10, 2023 9.090 9.090 9.000 9.010 1,525 -0.05(-0.55%)
May 09, 2023 9.040 9.190 8.830 9.060 1,789 -0.31(-3.31%)
May 08, 2023 9.454 9.468 9.370 9.370 710 +0.04(+0.43%)
May 05, 2023 9.060 9.340 9.045 9.330 11,191 +0.19(+2.11%)
May 04, 2023 9.050 9.160 8.830 9.137 5,730 +0.09(+0.96%)
May 03, 2023 8.800 9.150 8.750 9.050 3,693 +0.17(+1.91%)
May 02, 2023 8.780 8.920 8.700 8.880 4,499 -0.16(-1.77%)
May 01, 2023 8.960 9.040 8.700 9.040 3,089 +0.00(+0.00%)
Apr 28, 2023 8.840 9.040 8.800 9.040 4,844 -0.08(-0.88%)
Apr 27, 2023 9.010 9.120 8.900 9.120 5,601 -0.04(-0.49%)
Apr 26, 2023 9.377 9.377 9.070 9.165 2,362 +0.00(+0.05%)
Apr 25, 2023 9.160 9.180 9.120 9.160 6,716 -0.30(-3.17%)
Apr 24, 2023 9.270 9.460 9.260 9.460 2,461 -0.11(-1.15%)
Apr 21, 2023 9.320 9.610 9.310 9.570 3,331 -0.00(-0.05%)
Apr 20, 2023 9.815 9.860 9.575 9.575 1,218 -0.23(-2.30%)
Apr 19, 2023 9.800 9.800 9.800 9.800 2,200 -0.11(-1.11%)
Apr 18, 2023 9.990 10.03 9.910 9.910 1,240 +0.35(+3.66%)
Apr 17, 2023 9.705 9.750 9.500 9.560 2,001 -0.14(-1.44%)
Apr 14, 2023 10.00 10.00 9.660 9.700 927 -0.29(-2.95%)
Apr 13, 2023 10.06 10.21 9.911 9.995 15,899 +0.06(+0.65%)
Apr 12, 2023 9.750 9.930 9.750 9.930 2,508 -0.21(-2.07%)
Apr 11, 2023 9.930 10.15 9.770 10.14 15,980 +0.72(+7.64%)
Apr 10, 2023 9.350 9.650 9.350 9.420 2,620 -0.53(-5.33%)
Apr 06, 2023 9.750 9.950 9.750 9.950 1,134 +0.50(+5.29%)
Apr 05, 2023 9.770 9.810 9.450 9.450 4,727 -0.26(-2.68%)
Apr 04, 2023 9.142 9.910 9.142 9.710 18,911 +0.46(+4.97%)
Apr 03, 2023 9.140 9.270 9.100 9.250 2,894 -0.03(-0.32%)
Mar 31, 2023 9.320 9.330 9.150 9.280 12,860 +0.13(+1.42%)
Mar 30, 2023 9.177 9.350 9.122 9.150 5,143 +0.36(+4.10%)
Mar 29, 2023 9.060 9.060 8.790 8.790 3,476 -0.19(-2.12%)
Mar 28, 2023 8.980 8.980 8.800 8.980 671 +0.08(+0.84%)
Mar 27, 2023 9.010 9.010 8.800 8.905 6,894 -0.20(-2.14%)
Mar 24, 2023 9.050 9.100 8.807 9.100 3,517 -0.15(-1.62%)
Mar 23, 2023 8.945 9.250 8.945 9.250 2,636 +0.16(+1.76%)
Mar 22, 2023 8.820 9.170 8.820 9.090 4,879 +0.22(+2.48%)
Mar 21, 2023 9.010 9.010 8.540 8.870 5,640 -0.37(-4.00%)
Mar 20, 2023 9.010 9.240 9.010 9.240 8,831 +0.45(+5.12%)
Mar 17, 2023 8.575 8.790 8.575 8.790 300 +0.38(+4.52%)
Mar 16, 2023 8.240 8.410 8.200 8.410 1,379 -0.74(-8.09%)
Mar 15, 2023 8.959 9.170 8.945 9.150 8,021 +0.18(+2.01%)
Mar 14, 2023 9.050 9.050 8.969 8.970 2,674 -0.09(-0.97%)
Mar 13, 2023 9.160 9.220 8.640 9.058 5,064 +0.31(+3.52%)
Mar 10, 2023 8.730 8.770 8.640 8.750 3,618 +0.20(+2.34%)
Mar 09, 2023 8.553 8.580 8.550 8.550 5,412 +0.05(+0.59%)
Mar 08, 2023 8.510 8.550 8.465 8.500 9,674 +0.07(+0.83%)
Mar 07, 2023 9.000 9.000 8.400 8.430 10,345 -0.76(-8.32%)
Mar 06, 2023 9.260 9.260 9.010 9.195 19,430 -0.29(-3.11%)
Mar 03, 2023 9.190 9.490 9.190 9.490 1,532 +0.36(+3.93%)
Mar 02, 2023 9.131 9.131 9.131 9.131 206 -0.17(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.