Get the Stockscreener App
19.34
1.80%
-0.355
Fresnillo Plc Stock (FNLPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 25, 2025 | $19.54 | $18.70 | $0.84 | 9,648.0 | -1.55% |
| Jul 24, 2025 | $19.70 | $19.36 | $0.335 | 11,176.0 | -0.25% |
| Jul 23, 2025 | $19.92 | $19.68 | $0.245 | 10,370.0 | -0.66% |
| Jul 22, 2025 | $20.18 | $19.70 | $0.48 | 7,741.0 | -1.73% |
| Jul 21, 2025 | $20.18 | $19.99 | $0.1877 | 4,239.0 | +4.31% |
| Jul 18, 2025 | $19.69 | $19.25 | $0.44 | 11,872.0 | -1.75% |
| Jul 17, 2025 | $20.19 | $19.13 | $1.06 | 2,634.0 | -2.21% |
| Jul 16, 2025 | $20.18 | $19.56 | $0.62 | 7,836.0 | +2.67% |
| Jul 15, 2025 | $20.36 | $19.42 | $0.94 | 12,640.0 | -5.17% |
| Jul 14, 2025 | $20.94 | $20.23 | $0.7111 | 8,510.0 | +2.33% |
| Jul 11, 2025 | $20.42 | $20.18 | $0.24 | 3,662.0 | +1.62% |
| Jul 10, 2025 | $20.41 | $19.85 | $0.56 | 7,262.0 | -0.76% |
| Jul 09, 2025 | $20.04 | $19.48 | $0.56 | 3,222.0 | +0.70% |
| Jul 08, 2025 | $20.55 | $19.80 | $0.748 | 9,651.0 | -2.27% |
| Jul 07, 2025 | $20.59 | $20.10 | $0.49 | 4,998.0 | +1.42% |
| Jul 03, 2025 | $20.12 | $19.60 | $0.52 | 5,874.0 | +2.16% |
| Jul 02, 2025 | $20.24 | $19.39 | $0.85 | 9,707.0 | -4.37% |
| Jul 01, 2025 | $20.55 | $19.81 | $0.74 | 8,198.0 | +4.31% |
| Jun 30, 2025 | $19.85 | $19.30 | $0.55 | 12,703.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $20.94 | $18.70 | $2.24 | 148,888.0 | -1.80% |
| Jun, 2025 | $20.85 | $15.99 | $4.86 | 245,067.0 | +25.88% |
| May, 2025 | $15.89 | $12.80 | $3.09 | 225,579.0 | +16.14% |
| 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 | 271,590.0 | +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% |
4.00%
0.04%
Cap:
|
Volume (24h):