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

Fresnillo Plc (OP: FNLPF )

7.270 -0.060 (-0.82%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2023 7.400 7.740 7.400 7.740 8,041 +0.32(+4.31%)
Nov 30, 2023 7.445 7.445 7.405 7.420 1,678 +0.03(+0.41%)
Nov 29, 2023 7.350 7.450 7.350 7.390 2,552 +0.54(+7.88%)
Nov 28, 2023 7.220 7.260 6.790 6.850 11,953 -0.30(-4.20%)
Nov 27, 2023 6.975 7.150 6.975 7.150 1,685 +0.48(+7.20%)
Nov 24, 2023 6.740 6.830 6.660 6.670 2,411 +0.01(+0.15%)
Nov 21, 2023 6.660 4 -0.04(-0.60%)
Nov 20, 2023 6.805 6.875 6.700 6.700 37,875 -0.10(-1.54%)
Nov 17, 2023 6.805 6.805 6.805 6.805 146 +0.02(+0.37%)
Nov 16, 2023 6.840 6.850 6.780 6.780 3,000 -0.13(-1.88%)
Nov 15, 2023 6.700 6.910 6.700 6.910 1,044 +0.21(+3.16%)
Nov 14, 2023 6.590 6.698 6.480 6.698 1,775 +0.50(+8.04%)
Nov 13, 2023 6.420 6.420 6.200 6.200 17,148 -0.10(-1.59%)
Nov 10, 2023 6.510 6.510 6.300 6.300 3,758 -0.40(-5.97%)
Nov 09, 2023 6.810 6.810 6.660 6.700 2,051 -0.11(-1.66%)
Nov 07, 2023 6.813 10 +0.01(+0.19%)
Nov 06, 2023 6.800 6.850 6.800 6.800 8,076 +0.08(+1.19%)
Nov 03, 2023 6.720 6.720 6.720 6.720 150 +0.16(+2.44%)
Nov 02, 2023 6.622 6.622 6.560 6.560 578 +0.06(+0.92%)
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.