Get the Stockscreener App
14.19
6.87%
0.9124
Fresnillo Plc Stock (FNLPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $14.28 | $13.99 | $0.287 | 8,780.0 | +6.87% |
| May 16, 2025 | $13.73 | $13.00 | $0.73 | 10,468.0 | -2.35% |
| May 15, 2025 | $13.63 | $13.27 | $0.3634 | 1,502.0 | +6.26% |
| May 14, 2025 | $13.47 | $12.80 | $0.67 | 12,982.0 | -4.97% |
| May 13, 2025 | $13.58 | $13.20 | $0.38 | 11,419.0 | +2.82% |
| May 12, 2025 | $13.92 | $13.10 | $0.82 | 17,359.0 | -7.75% |
| May 09, 2025 | $14.40 | $13.76 | $0.64 | 9,955.0 | +3.73% |
| May 08, 2025 | $14.21 | $13.50 | $0.71 | 15,888.0 | -2.56% |
| May 07, 2025 | $14.24 | $14.00 | $0.245 | 28,635.0 | -2.73% |
| May 06, 2025 | $14.49 | $13.68 | $0.81 | 9,461.0 | +6.14% |
| May 05, 2025 | $13.68 | $13.36 | $0.3225 | 12,943.0 | +0.74% |
| May 02, 2025 | $13.51 | $13.34 | $0.17 | 5,393.0 | +1.27% |
| May 01, 2025 | $13.68 | $13.23 | $0.45 | 3,937.0 | -1.01% |
| Apr 30, 2025 | $13.68 | $13.13 | $0.55 | 1,084.0 | -1.36% |
| Apr 29, 2025 | $13.66 | $13.16 | $0.5013 | 3,861.0 | +0.93% |
| Apr 28, 2025 | $13.74 | $13.10 | $0.64 | 3,087.0 | +5.54% |
| Apr 25, 2025 | $13.11 | $12.70 | $0.41 | 17,168.0 | -5.70% |
| Apr 24, 2025 | $13.86 | $12.80 | $1.06 | 4,728.0 | +4.64% |
| Apr 23, 2025 | $13.85 | $12.85 | $1.00 | 12,077.0 | -6.26% |
| Apr 22, 2025 | $14.41 | $13.51 | $0.90 | 10,033.0 | +4.48% |
Fresnillo Plc Stock (FNLPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fresnillo Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FNLPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fresnillo Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fresnillo Plc Stock (FNLPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $14.49 | $12.80 | $1.69 | 148,722.0 | +5.33% |
| Apr, 2025 | $14.45 | $9.99 | $4.46 | 273,010.0 | +11.18% |
| Mar, 2025 | $12.50 | $9.16 | $3.34 | 289,880.0 | +32.17% |
| Feb, 2025 | $10.61 | $8.65 | $1.95 | 186,716.0 | +5.40% |
| Jan, 2025 | $8.93 | $7.65 | $1.28 | 271,143.0 | +10.83% |
Fresnillo Plc Stock (FNLPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.91 | $7.65 | $1.26 | 167,332.0 | -5.09% |
| Nov, 2024 | $9.65 | $7.75 | $1.90 | 216,038.0 | -13.44% |
| Oct, 2024 | $10.25 | $8.00 | $2.25 | 267,024.0 | +15.15% |
| Sep, 2024 | $8.67 | $6.57 | $2.10 | 256,540.0 | +13.95% |
| Aug, 2024 | $7.75 | $6.50 | $1.25 | 125,245.0 | -4.11% |
| Jul, 2024 | $8.32 | $7.03 | $1.29 | 168,208.0 | +5.01% |
| Jun, 2024 | $7.93 | $6.80 | $1.13 | 76,383.0 | -7.23% |
| May, 2024 | $8.29 | $6.69 | $1.60 | 489,675.0 | +9.77% |
| Apr, 2024 | $7.78 | $5.98 | $1.80 | 368,668.0 | +18.36% |
| Mar, 2024 | $6.42 | $5.51 | $0.91 | 342,829.0 | +2.84% |
| Feb, 2024 | $6.65 | $5.75 | $0.9042 | 220,148.0 | -14.07% |
| Jan, 2024 | $7.25 | $5.92 | $1.33 | 184,521.0 | -10.60% |
Fresnillo Plc Stock (FNLPF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.74 | $6.90 | $0.84 | 193,350.0 | +1.75% |
| Nov, 2023 | $7.45 | $6.20 | $1.25 | 115,575.0 | +10.17% |
| Oct, 2023 | $6.93 | $6.16 | $0.77 | 128,158.0 | +2.82% |
| Sep, 2023 | $7.50 | $6.51 | $0.9945 | 81,295.0 | -6.03% |
| Aug, 2023 | $7.63 | $6.30 | $1.33 | 279,303.0 | -10.98% |
| Jul, 2023 | $8.35 | $7.62 | $0.7272 | 123,181.0 | +2.06% |
| Jun, 2023 | $8.70 | $7.50 | $1.20 | 968,956.0 | -4.28% |
| May, 2023 | $9.47 | $7.93 | $1.54 | 195,418.0 | -11.34% |
| Apr, 2023 | $10.21 | $8.80 | $1.41 | 96,334.0 | -2.59% |
| Mar, 2023 | $9.49 | $8.20 | $1.29 | 132,072.0 | +1.03% |
| Feb, 2023 | $10.18 | $9.00 | $1.18 | 129,991.0 | -8.23% |
| Jan, 2023 | $11.95 | $9.91 | $2.04 | 917,564.0 | -6.63% |
0.34%
3.19%
Cap:
|
Volume (24h):