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

Fresnillo Plc (OP:FNLPF)

10.25 -1.75 (-14.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 4, 2025 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 (%)
Apr 04, 2025 10.43 11.48 9.990 9.990 16,112 -2.01(-16.75%)
Apr 03, 2025 11.70 12.18 11.70 12.00 5,066 -0.10(-0.83%)
Apr 02, 2025 12.00 12.22 11.91 12.10 3,711 +0.00(+0.00%)
Apr 01, 2025 12.28 12.28 12.10 12.10 4,088 -0.02(-0.17%)
Mar 31, 2025 12.11 12.14 11.90 12.12 3,896 -0.26(-2.07%)
Mar 28, 2025 12.30 12.45 12.10 12.38 13,488 +0.09(+0.70%)
Mar 27, 2025 12.20 12.34 12.15 12.29 16,849 +0.13(+1.07%)
Mar 26, 2025 12.18 12.25 12.15 12.16 7,263 +0.11(+0.91%)
Mar 25, 2025 12.05 12.05 11.90 12.05 363 +0.15(+1.26%)
Mar 24, 2025 11.88 12.05 11.88 11.90 7,086 -0.01(-0.10%)
Mar 21, 2025 12.19 12.19 11.65 11.91 3,434 -0.37(-3.00%)
Mar 20, 2025 12.05 12.45 12.05 12.28 8,859 +0.30(+2.55%)
Mar 19, 2025 12.45 12.50 11.97 11.97 2,256 -0.24(-1.92%)
Mar 18, 2025 12.25 12.50 12.13 12.21 23,059 +0.05(+0.41%)
Mar 17, 2025 12.25 12.25 11.96 12.16 5,054 +0.26(+2.18%)
Mar 14, 2025 12.05 12.37 11.80 11.90 25,031 +0.15(+1.28%)
Mar 13, 2025 11.43 11.75 10.94 11.75 15,160 +0.15(+1.34%)
Mar 12, 2025 11.40 11.74 11.15 11.60 13,407 +0.79(+7.36%)
Mar 11, 2025 11.04 11.05 10.72 10.80 5,895 +0.05(+0.47%)
Mar 10, 2025 11.03 11.12 10.73 10.75 17,924 -0.28(-2.56%)
Mar 07, 2025 10.74 11.11 10.74 11.03 6,476 +0.06(+0.53%)
Mar 06, 2025 10.77 10.99 10.55 10.97 7,455 +0.31(+2.95%)
Mar 05, 2025 10.07 10.66 10.07 10.66 98,357 +0.96(+9.84%)
Mar 04, 2025 9.860 9.900 9.500 9.705 7,280 +0.54(+5.95%)
Mar 03, 2025 9.160 9.160 9.160 9.160 915 -0.01(-0.11%)
Feb 28, 2025 9.335 9.470 9.170 9.170 3,074 -0.28(-2.96%)
Feb 27, 2025 9.130 9.450 9.130 9.450 1,533 +0.06(+0.64%)
Feb 26, 2025 9.380 9.390 9.380 9.390 2,026 +0.01(+0.10%)
Feb 25, 2025 9.467 9.540 9.350 9.381 6,599 -0.25(-2.59%)
Feb 24, 2025 9.695 9.740 9.586 9.630 1,342 -0.05(-0.52%)
Feb 21, 2025 9.600 9.680 9.579 9.680 20,190 -0.08(-0.86%)
Feb 20, 2025 9.500 9.912 9.500 9.764 4,443 +0.03(+0.35%)
Feb 19, 2025 9.730 9.730 9.220 9.730 426 -0.21(-2.11%)
Feb 18, 2025 9.800 9.950 9.750 9.940 9,529 +0.03(+0.30%)
Feb 14, 2025 10.61 10.61 9.860 9.910 17,845 +0.01(+0.13%)
Feb 13, 2025 9.990 10.00 9.898 9.898 4,385 +0.15(+1.51%)
Feb 12, 2025 9.800 10.00 9.500 9.750 4,381 -0.10(-1.02%)
Feb 11, 2025 9.470 9.950 9.470 9.850 8,548 -0.03(-0.30%)
Feb 10, 2025 9.550 9.963 9.550 9.880 23,934 +0.42(+4.44%)
Feb 07, 2025 9.740 9.740 9.060 9.460 3,736 +0.05(+0.56%)
Feb 06, 2025 9.490 9.490 9.170 9.407 7,206 -0.00(-0.03%)
Feb 05, 2025 9.250 9.500 9.190 9.410 31,017 +0.31(+3.41%)
Feb 04, 2025 9.000 9.110 8.910 9.100 31,848 +0.07(+0.78%)
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.