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

Fresnillo Plc (OP: FNLPF )

8.200 +0.180 (+2.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 20, 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 (%)
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%)
Aug 01, 2023 7.470 7.630 7.430 7.500 4,030 -0.33(-4.21%)
Jul 31, 2023 7.860 7.972 7.800 7.830 7,687 -0.03(-0.38%)
Jul 28, 2023 7.850 7.880 7.830 7.860 6,120 -0.03(-0.38%)
Jul 27, 2023 7.920 7.930 7.870 7.890 2,507 -0.10(-1.19%)
Jul 26, 2023 8.060 8.060 7.985 7.985 401 -0.21(-2.62%)
Jul 25, 2023 7.970 8.290 7.940 8.200 4,454 +0.26(+3.27%)
Jul 24, 2023 8.040 8.100 7.900 7.940 1,847 -0.09(-1.18%)
Jul 21, 2023 7.944 8.200 7.944 8.035 4,478 +0.07(+0.82%)
Jul 20, 2023 8.130 8.130 7.928 7.970 11,020 -0.28(-3.39%)
Jul 19, 2023 8.066 8.250 8.066 8.250 9,993 +0.08(+0.98%)
Jul 18, 2023 8.141 8.170 8.033 8.170 22,521 +0.21(+2.64%)
Jul 17, 2023 8.048 8.048 7.960 7.960 3,361 -0.19(-2.33%)
Jul 14, 2023 8.110 8.255 8.110 8.150 4,401 -0.19(-2.28%)
Jul 13, 2023 8.270 8.350 8.180 8.340 7,532 +0.34(+4.25%)
Jul 12, 2023 8.057 8.230 7.950 8.000 4,340 +0.10(+1.27%)
Jul 11, 2023 7.850 7.900 7.830 7.900 16,715 +0.16(+2.07%)
Jul 10, 2023 7.750 7.750 7.645 7.740 3,834 -0.11(-1.40%)
Jul 07, 2023 7.790 7.850 7.622 7.850 1,465 +0.20(+2.61%)
Jul 06, 2023 7.660 7.660 7.650 7.650 2,250 -0.30(-3.77%)
Jul 05, 2023 7.800 8.000 7.800 7.950 7,130 +0.12(+1.53%)
Jul 03, 2023 7.790 7.890 7.767 7.830 1,125 +0.16(+2.06%)
Jun 30, 2023 7.851 7.870 7.672 7.672 480 +0.05(+0.62%)
Jun 29, 2023 7.540 7.636 7.530 7.625 1,421 -0.04(-0.59%)
Jun 28, 2023 7.555 7.670 7.500 7.670 7,883 -0.22(-2.79%)
Jun 27, 2023 7.761 7.890 7.690 7.890 307,730 +0.13(+1.68%)
Jun 26, 2023 7.780 7.860 7.720 7.760 8,499 -0.04(-0.45%)
Jun 23, 2023 7.880 7.880 7.777 7.795 7,681 -0.00(-0.04%)
Jun 22, 2023 7.840 7.840 7.738 7.798 269,016 -0.21(-2.64%)
Jun 21, 2023 8.080 8.080 7.910 8.010 245,929 -0.27(-3.26%)
Jun 20, 2023 8.299 8.320 8.280 8.280 8,196 -0.09(-1.08%)
Jun 16, 2023 8.570 8.570 8.370 8.370 4,781 -0.20(-2.33%)
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.