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

Fresnillo Plc (OP: FNLPF )

7.926 -0.241 (-2.95%)
Streaming Delayed Price Updated: 11:50 AM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 8.400 8.600 8.400 8.460 14,876 +0.21(+2.55%)
Sep 30, 2024 8.220 8.315 8.100 8.250 11,218 -0.02(-0.24%)
Sep 27, 2024 8.350 8.670 8.270 8.270 31,648 -0.28(-3.27%)
Sep 26, 2024 8.500 8.600 8.350 8.550 25,650 +0.27(+3.26%)
Sep 25, 2024 8.250 8.410 8.240 8.280 27,143 +0.15(+1.85%)
Sep 24, 2024 7.970 8.130 7.960 8.130 38,900 +0.20(+2.52%)
Sep 23, 2024 7.935 7.950 7.928 7.930 4,209 +0.10(+1.34%)
Sep 20, 2024 7.775 7.874 7.770 7.825 6,150 +0.06(+0.71%)
Sep 19, 2024 7.680 7.790 7.680 7.770 8,506 +0.37(+4.99%)
Sep 18, 2024 7.535 7.535 7.240 7.401 584 -0.01(-0.15%)
Sep 17, 2024 7.412 7.412 7.412 7.412 1,060 -0.24(-3.11%)
Sep 16, 2024 7.680 7.780 7.530 7.650 7,558 +0.04(+0.53%)
Sep 13, 2024 7.500 7.644 7.325 7.610 28,548 +0.55(+7.76%)
Sep 12, 2024 7.062 7.062 7.062 7.062 201 +0.20(+2.88%)
Sep 11, 2024 6.750 6.864 6.750 6.864 2,500 +0.16(+2.44%)
Sep 09, 2024 6.700 22,006 -0.03(-0.45%)
Sep 06, 2024 6.810 6.810 6.730 6.730 15,434 -0.22(-3.17%)
Sep 05, 2024 6.880 6.950 6.570 6.950 17,169 +0.30(+4.51%)
Sep 04, 2024 6.650 6.660 6.650 6.650 801 -0.30(-4.32%)
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.