Fresnillo (FNLPF)
OTC: FNLPF
· Real-Time Price · USD
31.33
-0.01 (-0.04%)
At close: Oct 03, 2025, 3:53 PM
31.40
0.23%
Pre-market: Oct 03, 2025, 10:45 AM EDT
FNLPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.74 | 32.05 | 31.26 | 31.37 | 31.37 | 0.10% | 10,893 |
| Oct 2, 2025 | 32.77 | 32.77 | 30.65 | 31.34 | 31.34 | -2.67% | 16,720 |
| Oct 1, 2025 | 33.23 | 33.23 | 31.80 | 32.20 | 32.20 | 1.35% | 13,100 |
| Sep 30, 2025 | 31.30 | 32.00 | 31.30 | 31.77 | 31.77 | 1.50% | 12,400 |
| Sep 29, 2025 | 32.40 | 32.40 | 31.25 | 31.30 | 31.30 | -0.63% | 19,612 |
| Sep 26, 2025 | 31.00 | 31.65 | 30.50 | 31.50 | 31.50 | 1.42% | 26,900 |
| Sep 25, 2025 | 31.65 | 31.65 | 30.50 | 31.06 | 31.06 | -1.86% | 13,503 |
| Sep 24, 2025 | 32.65 | 32.65 | 31.07 | 31.65 | 31.65 | -2.13% | 21,100 |
| Sep 23, 2025 | 32.80 | 33.00 | 32.10 | 32.34 | 32.34 | -0.65% | 22,431 |
| Sep 22, 2025 | 32.00 | 32.75 | 31.63 | 32.55 | 32.55 | 7.89% | 20,600 |
| Sep 19, 2025 | 31.09 | 31.09 | 29.78 | 30.17 | 30.17 | 3.29% | 18,007 |
| Sep 18, 2025 | 29.62 | 29.62 | 28.39 | 29.21 | 29.21 | -1.45% | 13,700 |
| Sep 17, 2025 | 30.50 | 30.50 | 29.35 | 29.64 | 29.64 | -2.24% | 8,725 |
| Sep 16, 2025 | 31.35 | 31.68 | 30.17 | 30.32 | 30.32 | 2.26% | 10,900 |
| Sep 15, 2025 | 30.07 | 30.07 | 29.12 | 29.65 | 29.65 | 0.14% | 14,600 |
| Sep 12, 2025 | 31.10 | 31.10 | 29.28 | 29.61 | 29.61 | -2.21% | 19,700 |
| Sep 11, 2025 | 29.59 | 30.45 | 29.59 | 30.28 | 30.28 | 2.33% | 22,010 |
| Sep 10, 2025 | 28.70 | 29.73 | 28.70 | 29.59 | 29.59 | 4.30% | 10,836 |
| Sep 9, 2025 | 29.80 | 29.85 | 28.36 | 28.37 | 28.37 | -4.93% | 17,048 |
| Sep 8, 2025 | 29.85 | 30.00 | 29.40 | 29.84 | 29.84 | 5.59% | 15,800 |
Page 1 of 136