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

Fresnillo Plc (OP: FNLPF )

8.020 +0.445 (+5.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2023 6.700 6.735 6.700 6.735 5,900 +0.10(+1.43%)
Oct 30, 2023 6.855 6.890 6.580 6.640 2,706 -0.06(-0.90%)
Oct 27, 2023 6.700 6.700 6.700 6.700 588 +0.08(+1.21%)
Oct 26, 2023 6.620 6.620 6.620 6.620 552 +0.42(+6.77%)
Oct 25, 2023 6.250 6.640 6.200 6.200 4,995 -0.10(-1.59%)
Oct 24, 2023 6.300 6.300 6.300 6.300 1,518 -0.20(-3.08%)
Oct 23, 2023 6.360 6.500 6.160 6.500 17,746 -0.25(-3.70%)
Oct 20, 2023 6.530 6.750 6.530 6.750 600 +0.25(+3.85%)
Oct 19, 2023 6.500 6.750 6.500 6.500 2,675 -0.17(-2.58%)
Oct 18, 2023 6.725 6.930 6.570 6.672 26,295 +0.04(+0.57%)
Oct 13, 2023 6.635 56 +0.27(+4.32%)
Oct 12, 2023 6.576 6.576 6.360 6.360 626 -0.39(-5.78%)
Oct 11, 2023 6.750 6.750 6.750 6.750 1,067 +0.11(+1.58%)
Oct 10, 2023 6.660 6.745 6.645 6.645 18,403 +0.14(+2.23%)
Oct 09, 2023 6.420 6.575 6.420 6.500 1,646 +0.05(+0.79%)
Oct 06, 2023 6.240 6.449 6.240 6.449 647 +0.20(+3.18%)
Oct 05, 2023 6.380 6.500 6.250 6.250 3,625 +0.09(+1.46%)
Oct 04, 2023 6.360 6.360 6.160 6.160 5,122 -0.27(-4.20%)
Oct 03, 2023 6.310 6.520 6.310 6.430 5,150 -0.08(-1.23%)
Oct 02, 2023 6.600 6.600 6.500 6.510 3,551 -0.04(-0.61%)
Sep 29, 2023 6.590 6.590 6.550 6.550 4,000 -0.29(-4.24%)
Sep 28, 2023 6.686 6.840 6.680 6.840 4,750 +0.33(+5.07%)
Sep 27, 2023 6.700 6.700 6.510 6.510 8,137 -0.27(-3.98%)
Sep 25, 2023 6.780 0 -0.14(-2.09%)
Sep 22, 2023 6.980 7.085 6.925 6.925 1,504 -0.19(-2.60%)
Sep 21, 2023 7.110 7.150 6.940 7.110 5,182 -0.19(-2.58%)
Sep 20, 2023 7.298 7.298 7.298 7.298 236 +0.15(+2.07%)
Sep 19, 2023 7.150 7.150 7.150 7.150 212 -0.25(-3.38%)
Sep 18, 2023 7.400 7.400 7.400 7.400 471 -0.05(-0.67%)
Sep 15, 2023 7.100 7.451 7.100 7.450 11,905 +0.37(+5.23%)
Sep 14, 2023 7.080 7.080 7.080 7.080 225 +0.00(+0.00%)
Sep 12, 2023 7.080 51 +0.01(+0.14%)
Sep 11, 2023 7.020 7.505 7.020 7.070 2,421 +0.18(+2.54%)
Sep 08, 2023 6.895 6.895 6.895 6.895 260 -0.04(-0.53%)
Sep 07, 2023 6.932 6.932 6.932 6.932 500 +0.08(+1.20%)
Sep 06, 2023 7.010 7.010 6.710 6.850 2,200 +0.03(+0.44%)
Sep 05, 2023 7.100 7.138 6.820 6.820 22,137 -0.30(-4.21%)
Sep 01, 2023 7.230 7.230 7.120 7.120 350 +0.15(+2.15%)
Aug 31, 2023 7.285 7.390 6.970 6.970 24,080 -0.37(-5.04%)
Aug 30, 2023 7.390 7.520 7.340 7.340 2,654 -0.02(-0.27%)
Aug 29, 2023 7.380 7.380 7.338 7.360 1,215 +0.45(+6.51%)
Aug 28, 2023 7.150 7.150 6.690 6.910 1,271 -0.24(-3.36%)
Aug 25, 2023 6.830 7.150 6.830 7.150 14,372 +0.11(+1.56%)
Aug 24, 2023 7.050 7.120 7.040 7.040 36,364 +0.14(+2.09%)
Aug 23, 2023 6.896 6.896 6.896 6.896 380 +0.18(+2.62%)
Aug 22, 2023 6.720 6.720 6.720 6.720 3,005 +0.14(+2.14%)
Aug 21, 2023 6.495 6.579 6.300 6.579 1,195 +0.12(+1.84%)
Aug 18, 2023 6.532 6.532 6.460 6.460 7,586 -0.12(-1.82%)
Aug 17, 2023 6.650 6.650 6.497 6.580 32,335 +0.09(+1.39%)
Aug 16, 2023 6.710 6.720 6.350 6.490 23,809 -0.26(-3.85%)
Aug 15, 2023 6.750 6.775 6.750 6.750 3,930 +0.00(+0.07%)
Aug 14, 2023 6.800 6.910 6.570 6.745 14,047 -0.18(-2.60%)
Aug 11, 2023 6.940 6.940 6.925 6.925 21,060 +0.02(+0.36%)
Aug 10, 2023 6.990 6.990 6.880 6.900 23,414 -0.10(-1.43%)
Aug 09, 2023 7.070 7.080 7.000 7.000 22,020 -0.04(-0.51%)
Aug 08, 2023 7.050 7.050 6.960 7.036 4,867 -0.18(-2.55%)
Aug 07, 2023 7.070 7.220 7.070 7.220 12,325 +0.07(+0.98%)
Aug 04, 2023 7.200 7.200 7.115 7.150 21,200 -0.02(-0.28%)
Aug 03, 2023 7.170 7.190 7.110 7.170 3,473 -0.26(-3.56%)
Aug 02, 2023 7.360 7.470 7.360 7.435 671 -0.07(-0.87%)
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.