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 (%)
Feb 29, 2024 5.800 5.845 5.750 5.800 7,715 +0.00(+0.00%)
Feb 28, 2024 5.800 5.800 5.800 5.800 529 -0.20(-3.33%)
Feb 27, 2024 6.100 6.100 5.908 6.000 22,104 +0.07(+1.18%)
Feb 26, 2024 5.903 5.930 5.780 5.930 1,034 -0.06(-1.00%)
Feb 23, 2024 6.020 6.020 5.872 5.990 2,448 -0.08(-1.32%)
Feb 22, 2024 5.927 6.070 5.927 6.070 30,476 +0.07(+1.17%)
Feb 21, 2024 6.050 6.050 5.926 6.000 966 -0.04(-0.66%)
Feb 20, 2024 6.140 6.140 6.040 6.040 1,134 -0.18(-2.89%)
Feb 16, 2024 6.120 6.319 6.095 6.220 54,476 +0.22(+3.67%)
Feb 15, 2024 6.080 6.080 6.000 6.000 3,562 +0.02(+0.33%)
Feb 14, 2024 5.950 5.980 5.832 5.980 77,453 -0.03(-0.47%)
Feb 13, 2024 5.940 6.047 5.940 6.008 2,135 -0.18(-2.86%)
Feb 12, 2024 6.300 6.300 6.185 6.185 352 +0.20(+3.43%)
Feb 09, 2024 6.120 6.120 5.980 5.980 10,129 -0.37(-5.85%)
Feb 07, 2024 6.352 0 -0.11(-1.65%)
Feb 06, 2024 6.340 6.458 6.340 6.458 758 +0.17(+2.67%)
Feb 05, 2024 6.295 6.295 6.196 6.290 1,103 -0.06(-0.94%)
Feb 02, 2024 6.350 6.350 6.350 6.350 200 -0.30(-4.57%)
Feb 01, 2024 6.550 6.654 6.550 6.654 1,251 -0.10(-1.43%)
Jan 31, 2024 6.670 6.850 6.670 6.750 1,300 -0.31(-4.39%)
Jan 30, 2024 6.860 7.060 6.740 7.060 76,975 +0.14(+2.06%)
Jan 29, 2024 6.700 6.990 6.700 6.918 7,084 +0.61(+9.67%)
Jan 26, 2024 6.240 6.352 6.240 6.307 38,901 +0.06(+1.01%)
Jan 25, 2024 6.260 6.300 6.244 6.244 1,056 -0.06(-0.89%)
Jan 24, 2024 6.350 6.370 6.300 6.300 5,641 +0.25(+4.13%)
Jan 22, 2024 6.050 0 -0.15(-2.42%)
Jan 19, 2024 6.180 6.200 6.170 6.200 3,405 -0.06(-1.04%)
Jan 18, 2024 6.370 6.370 6.265 6.265 2,163 -0.11(-1.73%)
Jan 16, 2024 6.375 21 -0.33(-4.99%)
Jan 12, 2024 6.680 6.760 6.680 6.710 1,862 +0.04(+0.60%)
Jan 11, 2024 6.785 6.785 6.630 6.670 3,083 -0.15(-2.23%)
Jan 10, 2024 6.630 6.910 6.630 6.822 1,768 +0.07(+1.07%)
Jan 09, 2024 6.770 6.880 6.750 6.750 837 -0.03(-0.44%)
Jan 08, 2024 6.760 6.885 6.720 6.780 4,020 -0.23(-3.23%)
Jan 05, 2024 7.050 7.050 7.006 7.006 4,100 +0.05(+0.77%)
Jan 04, 2024 7.000 7.060 6.800 6.952 1,990 -0.02(-0.25%)
Jan 03, 2024 6.860 6.970 6.860 6.970 1,300 -0.28(-3.86%)
Jan 02, 2024 7.250 7.250 7.250 7.250 404 -0.30(-3.97%)
Dec 29, 2023 7.380 7.570 7.380 7.550 20,362 -0.08(-1.06%)
Dec 28, 2023 7.430 7.631 7.430 7.631 5,600 +0.06(+0.73%)
Dec 27, 2023 7.500 7.632 7.490 7.575 27,766 +0.20(+2.64%)
Dec 26, 2023 7.200 7.380 7.200 7.380 1,277 +0.13(+1.81%)
Dec 22, 2023 7.278 7.280 7.248 7.248 2,601 -0.00(-0.02%)
Dec 21, 2023 7.060 7.400 7.060 7.250 10,704 -0.09(-1.29%)
Dec 20, 2023 7.390 7.440 7.345 7.345 22,298 -0.03(-0.44%)
Dec 19, 2023 7.100 7.377 7.100 7.377 11,366 +0.30(+4.27%)
Dec 18, 2023 7.060 7.075 6.900 7.075 2,418 -0.51(-6.79%)
Dec 15, 2023 7.500 7.590 7.500 7.590 11,299 +0.15(+2.02%)
Dec 14, 2023 7.505 7.640 7.410 7.440 8,490 +0.29(+4.06%)
Dec 13, 2023 7.230 7.230 7.150 7.150 3,274 -0.11(-1.52%)
Dec 12, 2023 7.000 7.260 7.000 7.260 40,484 +0.18(+2.54%)
Dec 11, 2023 7.080 7.400 7.080 7.080 2,405 -0.41(-5.47%)
Dec 08, 2023 7.300 7.490 7.240 7.490 3,605 +0.32(+4.46%)
Dec 07, 2023 7.250 7.265 7.170 7.170 2,394 -0.22(-3.04%)
Dec 06, 2023 7.395 7.395 7.395 7.395 507 +0.40(+5.79%)
Dec 05, 2023 7.490 7.490 6.990 6.990 1,492 -0.56(-7.42%)
Dec 04, 2023 7.630 7.630 7.190 7.550 6,967 -0.19(-2.45%)
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.