Advertisement
U.S. Markets closed

Fresnillo plc (FNLPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
9.38+0.46 (+5.16%)
At close: 03:39PM EDT
Advertisement
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20249.159.389.109.389.385,700
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 07, 20246.956.956.956.956.951,500
Aug 06, 20247.007.006.946.946.942,900
Aug 05, 20246.977.066.507.027.027,300
Aug 02, 20247.607.607.207.357.358,800
Aug 01, 20247.747.757.657.657.65800
Jul 31, 20247.677.677.417.557.553,200
Jul 30, 20247.257.327.257.327.32800
Jul 29, 20247.407.407.327.347.343,200
Jul 26, 20247.447.667.407.667.66600
Jul 25, 20247.817.817.277.577.572,900
Jul 24, 20247.878.027.727.727.7211,000
Jul 23, 20247.527.797.527.737.732,500
Jul 22, 20247.857.997.857.897.892,500
Jul 19, 20247.887.887.847.847.84600
Jul 18, 20247.928.107.927.927.922,700
Jul 17, 20248.208.328.078.078.0716,300
Jul 16, 20248.008.117.927.927.9214,300
Jul 15, 20248.068.208.068.108.103,800
Jul 12, 20248.098.207.977.997.9955,400
Jul 11, 20247.908.107.908.008.007,600
Jul 10, 20247.657.857.617.677.677,500
Jul 09, 20247.497.497.487.487.48900
Jul 08, 20247.407.507.407.507.501,500
Jul 05, 20247.407.647.407.647.6420,500
Jul 03, 20247.307.307.307.307.301,100
Jul 02, 20247.217.217.037.037.031,200
Jul 01, 20247.197.257.097.097.098,300
Jun 28, 20247.197.197.197.197.191,000
Jun 27, 20247.237.306.947.307.303,200
Jun 26, 20247.097.097.097.097.09200
Jun 25, 20247.257.257.107.107.10400
Jun 24, 20247.227.227.227.227.22100
Jun 21, 20247.057.237.057.157.154,800
Jun 20, 20247.107.187.027.127.125,000
Jun 18, 20246.977.036.977.017.011,700
Jun 17, 20246.986.986.986.986.982,100
Jun 14, 20246.807.006.806.986.986,400
Jun 13, 20247.057.136.876.876.877,100
Jun 12, 20247.127.327.057.257.253,700
Jun 11, 20247.127.127.127.127.12400
Jun 10, 20247.177.177.027.027.025,400
Jun 07, 20247.327.337.167.167.166,500
Jun 06, 20247.477.707.307.707.707,400
Jun 05, 20247.417.507.347.507.503,400
Jun 04, 20247.637.637.357.507.509,300
Jun 03, 20247.907.947.867.937.9310,100
May 31, 20247.838.047.757.757.752,700
May 30, 20247.958.147.907.997.9912,100
May 29, 20247.888.087.887.917.916,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...