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

Fresnillo Plc (OP: FNLPF )

7.560 -0.220 (-2.83%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 24, 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 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%)
Nov 01, 2023 6.577 6.577 6.500 6.500 1,451 -0.24(-3.49%)
Oct 31, 2023 6.700 6.735 6.700 6.735 5,900 +0.10(+1.43%)
Oct 30, 2023 6.855 6.890 6.580 6.640 2,706 -0.06(-0.90%)
Oct 27, 2023 6.700 6.700 6.700 6.700 588 +0.08(+1.21%)
Oct 26, 2023 6.620 6.620 6.620 6.620 552 +0.42(+6.77%)
Oct 25, 2023 6.250 6.640 6.200 6.200 4,995 -0.10(-1.59%)
Oct 24, 2023 6.300 6.300 6.300 6.300 1,518 -0.20(-3.08%)
Oct 23, 2023 6.360 6.500 6.160 6.500 17,746 -0.25(-3.70%)
Oct 20, 2023 6.530 6.750 6.530 6.750 600 +0.25(+3.85%)
Oct 19, 2023 6.500 6.750 6.500 6.500 2,675 -0.17(-2.58%)
Oct 18, 2023 6.725 6.930 6.570 6.672 26,295 +0.04(+0.57%)
Oct 13, 2023 6.635 56 +0.27(+4.32%)
Oct 12, 2023 6.576 6.576 6.360 6.360 626 -0.39(-5.78%)
Oct 11, 2023 6.750 6.750 6.750 6.750 1,067 +0.11(+1.58%)
Oct 10, 2023 6.660 6.745 6.645 6.645 18,403 +0.14(+2.23%)
Oct 09, 2023 6.420 6.575 6.420 6.500 1,646 +0.05(+0.79%)
Oct 06, 2023 6.240 6.449 6.240 6.449 647 +0.20(+3.18%)
Oct 05, 2023 6.380 6.500 6.250 6.250 3,625 +0.09(+1.46%)
Oct 04, 2023 6.360 6.360 6.160 6.160 5,122 -0.27(-4.20%)
Oct 03, 2023 6.310 6.520 6.310 6.430 5,150 -0.08(-1.23%)
Oct 02, 2023 6.600 6.600 6.500 6.510 3,551 -0.04(-0.61%)
Sep 29, 2023 6.590 6.590 6.550 6.550 4,000 -0.29(-4.24%)
Sep 28, 2023 6.686 6.840 6.680 6.840 4,750 +0.33(+5.07%)
Sep 27, 2023 6.700 6.700 6.510 6.510 8,137 -0.27(-3.98%)
Sep 25, 2023 6.780 0 -0.14(-2.09%)
Sep 22, 2023 6.980 7.085 6.925 6.925 1,504 -0.19(-2.60%)
Sep 21, 2023 7.110 7.150 6.940 7.110 5,182 -0.19(-2.58%)
Sep 20, 2023 7.298 7.298 7.298 7.298 236 +0.15(+2.07%)
Sep 19, 2023 7.150 7.150 7.150 7.150 212 -0.25(-3.38%)
Sep 18, 2023 7.400 7.400 7.400 7.400 471 -0.05(-0.67%)
Sep 15, 2023 7.100 7.451 7.100 7.450 11,905 +0.37(+5.23%)
Sep 14, 2023 7.080 7.080 7.080 7.080 225 +0.00(+0.00%)
Sep 12, 2023 7.080 51 +0.01(+0.14%)
Sep 11, 2023 7.020 7.505 7.020 7.070 2,421 +0.18(+2.54%)
Sep 08, 2023 6.895 6.895 6.895 6.895 260 -0.04(-0.53%)
Sep 07, 2023 6.932 6.932 6.932 6.932 500 +0.08(+1.20%)
Sep 06, 2023 7.010 7.010 6.710 6.850 2,200 +0.03(+0.44%)
Sep 05, 2023 7.100 7.138 6.820 6.820 22,137 -0.30(-4.21%)
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.