FNLPF | Fresnillo | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Fresnillo (FNLPF)

OTC

$41.01+$0.96 (+2.38%)

Price as of Sep 11, 2026

N/A
Market Cap
43.43%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
+3.37%

Low Price$38.71

High Price$44.33
3 Months
+7.53%

Low Price$32.14

High Price$44.33
1 Year
+43.43%

Low Price$26.91

High Price$56.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	42.23	42.23	40.01	41.01	+2.38%	1,489
09/10/2026	40.05	40.24	39.71	40.05	-3.32%	4,325
09/09/2026	42.28	42.28	41.19	41.43	+0.67%	2,349
09/08/2026	41.64	42.65	41.15	41.15	-3.63%	7,492
09/04/2026	44.79	44.79	42.70	42.70	+0.95%	1,716
09/03/2026	41.90	42.75	41.85	42.30	+3.85%	4,514
09/02/2026	40.72	41.90	40.72	40.73	+1.23%	2,603
09/01/2026	41.10	42.12	40.02	40.24	-7.68%	3,227
08/31/2026	43.28	44.02	42.83	43.58	+2.83%	2,430
08/28/2026	42.90	43.50	42.38	42.38	-1.35%	10,412
08/27/2026	43.85	43.85	42.48	42.96	-1.04%	12,511
08/26/2026	43.55	44.29	42.96	43.41	-2.07%	2,841
08/25/2026	44.02	44.33	43.00	44.33	+1.21%	5,582
08/24/2026	45.77	45.77	43.00	43.80	-0.66%	39,984
08/21/2026	43.90	45.00	43.21	44.09	+2.87%	16,490
08/20/2026	42.50	43.87	42.50	42.86	+3.45%	4,649
08/19/2026	41.20	42.01	41.20	41.43	+4.81%	12,048
08/18/2026	39.25	40.46	39.19	39.53	-1.91%	3,330
08/17/2026	39.00	40.30	39.00	40.30	+4.12%	3,819
08/14/2026	39.58	39.58	38.43	38.71	-0.19%	7,533
08/14/2026	$0.43 Dividend
08/13/2026	41.24	41.24	38.78	38.78	-5.06%	7,026
08/12/2026	40.32	41.29	40.32	40.85	+2.97%	3,601
08/11/2026	40.05	40.05	39.66	39.67	-0.72%	2,827
08/10/2026	39.35	40.80	38.42	39.95	+3.59%	6,516
08/07/2026	37.79	38.57	37.79	38.57	+5.23%	8,681
08/06/2026	36.40	37.23	35.92	36.65	-1.33%	4,081
08/05/2026	35.59	37.64	35.54	37.15	+7.05%	6,690
08/04/2026	33.62	34.70	33.60	34.70	+5.06%	4,240
08/03/2026	33.39	34.23	32.31	33.03	-1.08%	19,905
07/31/2026	33.53	33.53	33.39	33.39	-5.01%	1,455
07/30/2026	33.63	35.15	33.58	35.15	+7.04%	4,174
07/29/2026	31.87	33.88	31.87	32.84	-2.41%	2,454
07/28/2026	33.64	33.65	33.43	33.65	+0.66%	1,713
07/27/2026	34.04	34.15	32.77	33.43	+2.92%	5,063
07/24/2026	33.35	34.45	32.48	32.48	-1.41%	8,579
07/23/2026	34.60	34.60	32.94	32.94	-6.04%	6,939
07/22/2026	34.47	35.50	34.47	35.06	+2.75%	3,080
07/21/2026	33.23	34.12	33.14	34.12	+4.51%	5,828
07/20/2026	32.15	33.15	31.89	32.65	+1.57%	10,334
07/17/2026	31.40	32.64	31.40	32.14	-0.18%	4,531
07/16/2026	33.64	34.11	32.16	32.20	-4.24%	14,646
07/15/2026	33.86	33.86	32.92	33.63	-2.44%	2,490
07/14/2026	34.61	35.40	34.42	34.47	+0.29%	6,031
07/13/2026	35.28	35.28	33.86	34.37	-3.74%	7,960
07/10/2026	35.11	35.70	34.49	35.70	-1.39%	7,113
07/09/2026	36.79	36.79	35.22	36.21	+3.92%	5,733
07/08/2026	35.60	35.86	34.14	34.84	-3.61%	4,398
07/07/2026	36.97	37.56	35.60	36.15	-2.74%	2,077
07/06/2026	38.57	38.57	37.17	37.17	-1.75%	4,373
07/02/2026	38.18	39.14	37.23	37.83	+2.71%	6,837
07/01/2026	36.53	36.83	35.60	36.83	+0.80%	5,063
06/30/2026	36.87	36.87	36.17	36.54	-3.41%	4,621
06/29/2026	36.14	37.83	36.14	37.83	-2.40%	6,442
06/26/2026	37.58	38.76	36.97	38.76	+4.87%	2,006
06/25/2026	36.83	37.57	35.97	36.96	+2.76%	3,889
06/24/2026	35.61	36.64	34.75	35.96	-4.68%	10,709
06/23/2026	38.67	38.97	36.64	37.73	-6.28%	16,834
06/22/2026	39.44	41.08	39.37	40.26	-0.56%	4,573
06/18/2026	42.42	42.42	40.01	40.48	-7.17%	12,037
06/17/2026	42.93	44.01	42.93	43.61	+1.76%	5,791
06/16/2026	43.42	43.79	42.00	42.86	+0.75%	13,361
06/15/2026	45.34	45.34	41.67	42.54	+7.53%	8,042
06/12/2026	39.68	40.55	38.76	39.56	+3.73%	7,240
06/11/2026	37.09	38.14	37.03	38.14	+0.50%	8,498
06/10/2026	38.04	38.57	37.09	37.95	-1.98%	15,713
06/09/2026	39.07	39.61	38.06	38.71	-0.91%	5,977
06/08/2026	38.90	41.22	38.15	39.07	-2.07%	8,814
06/05/2026	41.54	41.54	39.72	39.90	-6.62%	6,600
06/04/2026	42.53	43.91	41.55	42.72	-1.10%	3,902
06/03/2026	43.22	43.22	43.20	43.20	-1.60%	845
06/02/2026	44.52	44.69	43.90	43.90	+1.22%	1,100
06/01/2026	44.47	44.47	42.17	43.37	-1.54%	9,121
05/29/2026	43.24	44.05	43.24	44.05	+2.28%	6,666
05/28/2026	42.13	43.61	42.13	43.07	+2.78%	4,538
05/27/2026	43.32	43.32	41.90	41.90	-4.53%	4,080
05/26/2026	43.55	44.22	43.40	43.89	+3.19%	1,639
05/22/2026	44.23	44.95	42.14	42.54	-4.00%	2,686
05/21/2026	44.16	44.90	44.00	44.31	+1.44%	6,427
05/20/2026	42.77	45.49	42.76	43.68	+2.11%	12,805
05/19/2026	44.50	44.50	42.36	42.77	-5.87%	9,120
05/18/2026	45.65	45.65	44.30	45.44	+3.26%	3,794
05/15/2026	44.89	46.38	43.29	44.00	-10.93%	6,396
05/14/2026	49.70	50.21	49.35	49.40	-1.60%	2,245
05/13/2026	48.51	50.44	48.51	50.21	+0.61%	8,337
05/12/2026	51.29	51.29	48.37	49.90	+0.92%	4,256
05/11/2026	49.94	50.45	48.72	49.45	+1.52%	7,077
05/08/2026	48.81	49.12	48.61	48.71	-0.59%	1,992
05/07/2026	48.46	50.44	48.34	48.99	+4.96%	5,870
05/06/2026	44.92	47.56	44.64	46.68	+7.27%	10,368
05/05/2026	41.85	43.68	41.85	43.52	+2.33%	1,456
05/04/2026	44.02	44.02	42.53	42.53	-3.38%	12,952
05/01/2026	43.92	44.01	43.32	44.01	+1.71%	1,093
04/30/2026	43.89	43.89	42.36	43.27	+4.28%	3,274
04/29/2026	43.41	43.41	40.93	41.49	-4.41%	3,807
04/28/2026	45.33	45.33	42.38	43.41	-5.02%	6,050
04/27/2026	45.99	45.99	44.10	45.70	+0.46%	5,627
04/24/2026	45.49	46.73	45.49	45.49	+4.08%	1,703
04/24/2026	$1.07 Dividend
04/23/2026	45.38	45.38	43.71	43.71	-9.80%	14,986