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

Fresnillo Plc (OP: FNLPF )

6.905 +0.165 (+2.45%)
Streaming Delayed Price Updated: 2:01 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 6.915 6.915 6.670 6.905 10,649 +0.17(+2.45%)
Aug 15, 2024 6.800 6.945 6.740 6.740 653 -0.26(-3.74%)
Aug 14, 2024 7.090 7.090 6.870 7.002 1,739 +0.26(+3.89%)
Aug 13, 2024 6.940 7.150 6.740 6.740 3,323 -0.20(-2.95%)
Aug 12, 2024 6.945 6.945 6.920 6.945 1,194 +0.13(+1.98%)
Aug 09, 2024 6.735 6.865 6.735 6.810 1,396 +0.15(+2.25%)
Aug 08, 2024 6.838 7.000 6.660 6.660 20,947 -0.29(-4.17%)
Aug 07, 2024 6.950 6.950 6.950 6.950 1,502 +0.01(+0.12%)
Aug 06, 2024 6.942 7.000 6.942 6.942 2,851 -0.08(-1.07%)
Aug 05, 2024 6.500 7.060 6.500 7.017 7,251 -0.33(-4.53%)
Aug 02, 2024 7.600 7.600 7.200 7.350 8,806 -0.30(-3.92%)
Aug 01, 2024 7.740 7.750 7.650 7.650 843 +0.10(+1.32%)
Jul 31, 2024 7.670 7.670 7.410 7.550 3,177 +0.23(+3.11%)
Jul 30, 2024 7.250 7.322 7.250 7.322 803 -0.02(-0.26%)
Jul 29, 2024 7.400 7.400 7.320 7.341 3,214 -0.32(-4.16%)
Jul 26, 2024 7.440 7.660 7.400 7.660 640 +0.09(+1.19%)
Jul 25, 2024 7.266 7.810 7.266 7.570 2,900 -0.15(-1.94%)
Jul 24, 2024 7.870 8.020 7.720 7.720 10,979 -0.01(-0.10%)
Jul 23, 2024 7.520 7.790 7.520 7.728 2,525 -0.16(-2.05%)
Jul 22, 2024 7.850 7.987 7.850 7.890 2,505 +0.05(+0.70%)
Jul 19, 2024 7.880 7.880 7.835 7.835 554 -0.08(-1.07%)
Jul 18, 2024 7.920 8.095 7.920 7.920 2,697 -0.14(-1.80%)
Jul 17, 2024 8.200 8.320 8.065 8.065 16,331 +0.14(+1.83%)
Jul 16, 2024 8.000 8.110 7.920 7.920 14,286 -0.18(-2.22%)
Jul 15, 2024 8.100 8.200 8.060 8.100 3,750 +0.11(+1.38%)
Jul 12, 2024 8.020 8.200 7.970 7.990 55,367 -0.01(-0.12%)
Jul 11, 2024 8.020 8.100 7.900 8.000 7,550 +0.33(+4.30%)
Jul 10, 2024 7.850 7.850 7.610 7.670 7,508 +0.20(+2.61%)
Jul 09, 2024 7.490 7.490 7.475 7.475 930 -0.03(-0.33%)
Jul 08, 2024 7.410 7.500 7.400 7.500 1,451 -0.14(-1.83%)
Jul 05, 2024 7.440 7.640 7.400 7.640 20,535 +0.34(+4.66%)
Jul 03, 2024 7.300 7.300 7.300 7.300 1,060 +0.27(+3.87%)
Jul 02, 2024 7.205 7.205 7.028 7.028 1,151 -0.06(-0.87%)
Jul 01, 2024 7.200 7.250 7.090 7.090 8,295 -0.10(-1.39%)
Jun 28, 2024 7.190 7.190 7.190 7.190 1,026 -0.11(-1.51%)
Jun 27, 2024 7.145 7.300 6.940 7.300 3,200 +0.21(+2.96%)
Jun 26, 2024 7.090 7.090 7.090 7.090 200 -0.01(-0.14%)
Jun 25, 2024 7.250 7.250 7.100 7.100 430 -0.12(-1.66%)
Jun 24, 2024 7.220 7.220 7.220 7.220 100 +0.08(+1.05%)
Jun 21, 2024 7.050 7.230 7.050 7.145 4,771 +0.03(+0.42%)
Jun 20, 2024 7.100 7.178 7.022 7.115 5,012 +0.11(+1.50%)
Jun 18, 2024 6.965 7.030 6.965 7.010 1,709 +0.04(+0.50%)
Jun 14, 2024 6.975 2,068 +0.10(+1.53%)
Jun 13, 2024 7.050 7.130 6.870 6.870 7,111 -0.38(-5.24%)
Jun 12, 2024 7.120 7.320 7.050 7.250 3,689 +0.13(+1.83%)
Jun 11, 2024 7.120 7.120 7.120 7.120 350 +0.10(+1.42%)
Jun 10, 2024 7.170 7.170 7.020 7.020 5,397 -0.14(-1.89%)
Jun 07, 2024 7.300 7.330 7.155 7.155 6,462 -0.54(-7.08%)
Jun 06, 2024 7.470 7.700 7.300 7.700 7,389 +0.20(+2.67%)
Jun 05, 2024 7.410 7.500 7.340 7.500 3,357 +0.00(+0.00%)
Jun 04, 2024 7.630 7.630 7.350 7.500 9,323 -0.43(-5.42%)
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.