Advertisement
U.S. markets close in 5 hours 23 minutes

Fresnillo plc (FNLPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
8.00-0.31 (-3.73%)
As of 09:37AM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20248.008.008.008.008.00985
Nov 22, 20248.268.318.178.178.1725,000
Nov 21, 20248.408.408.368.368.3611,100
Nov 20, 20248.208.548.058.358.359,800
Nov 19, 20248.508.558.508.558.554,900
Nov 18, 20248.428.428.428.428.42500
Nov 15, 20247.758.137.758.118.1138,900
Nov 14, 20248.028.027.958.008.0011,600
Nov 13, 20247.998.147.998.108.105,500
Nov 12, 20248.258.257.967.967.9610,400
Nov 11, 20248.918.918.608.698.6951,000
Nov 08, 20249.309.309.309.309.30-
Nov 07, 20249.009.399.009.309.305,600
Nov 06, 20248.579.158.579.039.035,800
Nov 05, 20249.389.449.189.449.442,300
Nov 04, 20249.369.479.359.419.411,900
Nov 01, 20249.369.659.369.439.4311,900
Oct 31, 20249.919.919.309.509.5023,600
Oct 30, 202410.1010.109.869.979.976,700
Oct 29, 202410.0010.009.819.969.965,900
Oct 28, 20249.789.879.789.849.845,300
Oct 25, 20249.929.949.759.819.8110,100
Oct 24, 202410.1010.109.8910.0010.0013,700
Oct 23, 202410.1010.179.719.879.8712,200
Oct 22, 20249.8310.259.8310.0610.0624,500
Oct 21, 20249.509.899.409.759.7522,500
Oct 18, 20249.009.389.009.359.3528,900
Oct 17, 20248.758.958.758.958.955,400
Oct 16, 20248.528.908.528.728.727,200
Oct 15, 20248.488.708.448.478.4717,000
Oct 14, 20248.458.738.458.558.556,900
Oct 11, 20248.608.858.608.788.7810,100
Oct 10, 20248.608.608.478.578.573,300
Oct 09, 20248.118.388.008.388.382,300
Oct 08, 20248.268.268.108.118.115,200
Oct 07, 20248.398.398.008.268.2617,900
Oct 04, 20248.518.608.328.608.6010,100
Oct 03, 20248.358.538.358.438.434,300
Oct 02, 20248.468.558.448.468.467,200
Oct 01, 20248.408.608.408.468.4614,900
Sep 30, 20248.228.328.108.258.2511,200
Sep 27, 20248.678.678.278.278.2731,600
Sep 26, 20248.508.608.358.558.5525,700
Sep 25, 20248.258.418.248.288.2827,100
Sep 24, 20247.978.137.968.138.1338,900
Sep 23, 20247.947.957.937.937.934,200
Sep 20, 20247.787.877.777.837.836,200
Sep 19, 20247.687.797.687.777.778,500
Sep 18, 20247.547.547.247.407.40600
Sep 17, 20247.417.417.417.417.411,100
Sep 16, 20247.687.787.537.657.657,600
Sep 13, 20247.337.647.337.617.6128,500
Sep 12, 20247.067.067.067.067.06200
Sep 11, 20246.756.866.756.866.862,500
Sep 10, 20246.706.706.706.706.7022,000
Sep 09, 20246.696.706.586.706.705,800
Sep 06, 20246.816.816.736.736.7315,400
Sep 05, 20246.576.956.576.956.9517,200
Sep 04, 20246.666.666.656.656.65800
Sep 03, 20246.866.956.726.956.953,500
Aug 30, 20247.137.247.097.247.242,600
Aug 29, 20247.257.257.257.257.254,300
Aug 28, 20247.177.326.867.067.062,200
Aug 27, 20247.217.217.217.217.211,500
Aug 26, 20246.977.436.947.217.216,500
Aug 23, 20247.327.327.247.287.288,900
Aug 22, 20247.107.186.947.157.151,700
Aug 21, 20247.197.457.197.327.327,400
Aug 20, 20247.257.307.217.307.3011,300
Aug 19, 20246.807.156.807.147.1417,400
Aug 16, 20246.926.926.676.916.9110,600
Aug 15, 20246.806.956.746.746.74700
Aug 14, 20247.007.096.877.007.001,700
Aug 13, 20246.947.156.746.746.743,300
Aug 12, 20246.926.946.926.946.941,200
Aug 09, 20246.756.876.746.816.811,400
Aug 08, 20246.847.006.666.666.6620,900
Aug 08, 20240.064 Dividend
Aug 07, 20246.956.956.956.956.891,500
Aug 06, 20247.007.006.946.946.882,900
Aug 05, 20246.977.066.507.026.967,300
Aug 02, 20247.607.607.207.357.288,800
Aug 01, 20247.747.757.657.657.58800
Jul 31, 20247.677.677.417.557.483,200
Jul 30, 20247.257.327.257.327.25800
Jul 29, 20247.407.407.327.347.273,200
Jul 26, 20247.447.667.407.667.59600
Jul 25, 20247.817.817.277.577.502,900
Jul 24, 20247.878.027.727.727.6511,000
Jul 23, 20247.527.797.527.737.662,500
Jul 22, 20247.857.997.857.897.822,500
Jul 19, 20247.887.887.847.847.77600
Jul 18, 20247.928.107.927.927.852,700
Jul 17, 20248.208.328.078.078.0016,300
Jul 16, 20248.008.117.927.927.8514,300
Jul 15, 20248.068.208.068.108.033,800
Jul 12, 20248.098.207.977.997.9255,400
Jul 11, 20247.908.107.908.007.937,600
Jul 10, 20247.657.857.617.677.607,500
Jul 09, 20247.497.497.487.487.41900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...