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

Fresnillo Plc (OP: FNLPF )

7.890 +0.054 (+0.70%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 7.859 7.935 7.859 7.930 10,100 +0.18(+2.32%)
May 31, 2024 8.035 8.040 7.750 7.750 2,667 -0.24(-3.00%)
May 30, 2024 7.950 8.140 7.900 7.990 12,146 +0.08(+1.01%)
May 29, 2024 8.050 8.080 7.880 7.910 6,302 +0.08(+1.02%)
May 28, 2024 8.120 8.120 7.680 7.830 22,992 +0.15(+1.95%)
May 24, 2024 7.655 7.750 7.300 7.680 10,514 -0.10(-1.29%)
May 23, 2024 7.760 7.980 7.700 7.780 7,730 -0.15(-1.89%)
May 22, 2024 7.850 7.930 7.760 7.930 18,053 -0.12(-1.49%)
May 21, 2024 8.120 8.200 8.001 8.050 11,123 -0.15(-1.83%)
May 20, 2024 8.290 8.290 8.120 8.200 41,501 +0.18(+2.24%)
May 17, 2024 7.770 8.020 7.580 8.020 30,007 +0.44(+5.87%)
May 16, 2024 7.550 7.600 7.460 7.575 10,353 +0.03(+0.33%)
May 15, 2024 7.450 7.650 7.380 7.550 159,803 +0.18(+2.44%)
May 14, 2024 7.320 7.370 7.240 7.370 13,358 +0.04(+0.49%)
May 13, 2024 7.340 7.470 7.300 7.334 4,954 +0.06(+0.88%)
May 10, 2024 7.530 7.530 7.190 7.270 29,661 -0.06(-0.82%)
May 09, 2024 7.165 7.330 7.165 7.330 53,906 +0.15(+2.03%)
May 08, 2024 7.080 7.214 7.060 7.184 11,768 +0.11(+1.53%)
May 07, 2024 7.010 7.120 7.010 7.076 7,826 -0.00(-0.06%)
May 06, 2024 7.010 7.120 7.010 7.080 15,100 +0.11(+1.58%)
May 03, 2024 6.950 7.120 6.950 6.970 2,600 -0.11(-1.55%)
May 02, 2024 6.690 7.080 6.690 7.080 735 -0.03(-0.42%)
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.