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

Fresnillo Plc (OP: FNLPF )

7.975 +0.025 (+0.31%)
Streaming Delayed Price Updated: 3:29 PM EST, Dec 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 (%)
Dec 20, 2024 7.875 8.093 7.875 7.975 4,800 +0.02(+0.31%)
Dec 19, 2024 8.010 8.010 7.750 7.950 15,531 -0.06(-0.75%)
Dec 18, 2024 8.236 8.294 8.010 8.010 2,330 -0.31(-3.73%)
Dec 17, 2024 8.195 8.385 8.195 8.320 2,311 +0.02(+0.24%)
Dec 16, 2024 8.314 8.314 8.300 8.300 10,259 +0.00(+0.00%)
Dec 13, 2024 8.308 8.310 8.300 8.300 15,769 -0.20(-2.35%)
Dec 12, 2024 8.460 8.500 8.400 8.500 4,300 -0.30(-3.41%)
Dec 11, 2024 8.910 8.910 8.623 8.800 28,731 +0.05(+0.57%)
Dec 10, 2024 8.520 8.750 8.520 8.750 1,738 +0.02(+0.23%)
Dec 09, 2024 8.500 8.730 8.500 8.730 3,575 +0.53(+6.40%)
Dec 06, 2024 8.300 8.300 8.205 8.205 437 -0.16(-1.96%)
Dec 05, 2024 8.300 8.369 8.300 8.369 400 -0.13(-1.54%)
Dec 04, 2024 8.500 8.500 8.291 8.500 21,975 +0.21(+2.53%)
Dec 03, 2024 8.090 8.400 8.090 8.290 17,497 +0.18(+2.22%)
Dec 02, 2024 8.120 8.120 8.110 8.110 4,371 -0.11(-1.38%)
Nov 29, 2024 8.280 8.280 8.224 8.224 1,520 -0.06(-0.68%)
Nov 27, 2024 8.280 8.280 8.280 8.280 2,400 +0.15(+1.87%)
Nov 26, 2024 8.128 8.128 8.128 8.128 350 +0.16(+2.06%)
Nov 25, 2024 7.870 8.150 7.844 7.964 13,583 -0.20(-2.49%)
Nov 22, 2024 8.260 8.310 8.167 8.167 25,010 -0.19(-2.31%)
Nov 21, 2024 8.360 8.400 8.360 8.360 11,076 +0.01(+0.18%)
Nov 20, 2024 8.200 8.540 8.050 8.345 9,820 -0.20(-2.36%)
Nov 19, 2024 8.500 8.546 8.500 8.546 4,863 +0.13(+1.50%)
Nov 18, 2024 8.420 8.420 8.420 8.420 496 +0.31(+3.89%)
Nov 15, 2024 8.125 8.126 7.750 8.105 38,850 +0.11(+1.31%)
Nov 14, 2024 8.020 8.020 7.950 8.000 11,641 -0.10(-1.23%)
Nov 13, 2024 7.991 8.140 7.991 8.100 5,500 +0.14(+1.76%)
Nov 12, 2024 8.200 8.250 7.960 7.960 10,359 -0.73(-8.43%)
Nov 11, 2024 8.910 8.910 8.600 8.693 50,954 -0.61(-6.53%)
Nov 07, 2024 9.300 62 +0.27(+2.99%)
Nov 06, 2024 8.750 9.150 8.570 9.030 5,795 -0.41(-4.34%)
Nov 05, 2024 9.180 9.440 9.180 9.440 2,310 +0.03(+0.32%)
Nov 04, 2024 9.360 9.472 9.350 9.410 1,883 -0.02(-0.21%)
Nov 01, 2024 9.500 9.650 9.360 9.430 11,872 -0.07(-0.74%)
Oct 31, 2024 9.800 9.910 9.300 9.500 23,619 -0.47(-4.71%)
Oct 30, 2024 10.10 10.10 9.863 9.970 6,650 +0.01(+0.14%)
Oct 29, 2024 9.990 10.00 9.810 9.956 5,942 +0.12(+1.23%)
Oct 28, 2024 9.780 9.866 9.780 9.835 5,250 +0.03(+0.25%)
Oct 25, 2024 9.940 9.940 9.750 9.810 10,066 -0.19(-1.90%)
Oct 24, 2024 10.10 10.10 9.890 10.00 13,675 +0.13(+1.32%)
Oct 23, 2024 10.10 10.17 9.710 9.870 12,240 -0.19(-1.91%)
Oct 22, 2024 9.830 10.25 9.830 10.06 24,494 +0.31(+3.20%)
Oct 21, 2024 9.889 9.889 9.400 9.750 22,489 +0.40(+4.28%)
Oct 18, 2024 9.150 9.380 9.000 9.350 28,936 +0.40(+4.47%)
Oct 17, 2024 8.750 8.950 8.750 8.950 5,374 +0.23(+2.64%)
Oct 16, 2024 8.520 8.900 8.520 8.720 7,208 +0.25(+2.95%)
Oct 15, 2024 8.480 8.700 8.440 8.470 16,956 -0.08(-0.94%)
Oct 14, 2024 8.448 8.731 8.448 8.550 6,899 -0.23(-2.62%)
Oct 11, 2024 8.600 8.850 8.600 8.780 10,119 +0.21(+2.51%)
Oct 10, 2024 8.600 8.600 8.470 8.565 3,275 +0.18(+2.21%)
Oct 09, 2024 8.220 8.380 8.000 8.380 2,295 +0.27(+3.28%)
Oct 08, 2024 8.260 8.260 8.099 8.114 5,240 -0.14(-1.71%)
Oct 07, 2024 8.390 8.390 8.000 8.255 17,868 -0.34(-4.01%)
Oct 04, 2024 8.510 8.600 8.322 8.600 10,092 +0.17(+2.08%)
Oct 03, 2024 8.350 8.530 8.350 8.425 4,286 -0.03(-0.35%)
Oct 02, 2024 8.460 8.550 8.438 8.455 7,175 -0.01(-0.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.