Fresnillo Stock Price History, FNLPF Historical Prices

Add to My Stocks
$19.24 $0 (0%) FNLPF stock closing price Feb 21, 2018 (Closing)

View and download Fresnillo stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Fresnillo price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $26.3 on Jul 06, 2016 as seen from Fresnillo stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 19.24 19.24 19.24 19.24 225 - -
2018-02-14 18.2 18.74 18.2 18.74 1,100 - -
2018-02-13 17.7 17.99 17.7 17.99 638 - -
2018-02-12 17.8 17.8 17.8 17.8 30 - -
2018-02-09 17.49 17.49 17.49 17.49 100 - -
2018-02-08 17 17 17 17 90 - -
2018-02-07 17.17 17.17 17 17 6,000 - -
2018-02-06 18.16 18.2 17.92 18.2 425 - -
2018-02-05 18.73 18.72 18.46 18.63 1,525 - -
2018-02-02 18.87 18.87 18.87 18.87 6,049 - -
2018-02-01 19.42 19.3 18.95 18.95 788 - -
2018-01-30 19 19.01 19 19 9,896 - -
2018-01-29 19.4 19.4 19.4 19.4 50 - -
2018-01-26 19.24 19.24 19.24 19.24 340 - -
2018-01-25 19.55 19.93 19.5 19.5 953 - -
2018-01-24 19.3 19.86 19.3 19.86 3,100 - -
2018-01-23 19.3 19.3 19.3 19.3 2,065 - -
2018-01-19 18.98 18.98 18.98 18.98 12,820 - -
2018-01-18 19.1 19.1 19.1 19.1 249 - -
2018-01-17 19.38 19.38 19.1 19.1 370 - -
2018-01-16 19 19 18.75 18.75 10,035 - -
2018-01-12 19.63 19.63 19.63 19.63 7,850 - -
2018-01-10 19 19.54 19 19 420 - -
2018-01-09 19 19 19 19 415 - -
2018-01-08 18.65 18.81 18.65 18.81 1,395 - -
2018-01-05 19 19.34 18.99 19.29 1,915 - -
2018-01-04 19 19 19 19 140 - -
2018-01-03 19.55 19.55 19.1 19.15 1,540 - -
2018-01-02 19.57 19.57 19.5 19.5 1,416 - -
2017-12-29 19.72 19.72 19.25 19.25 1,668 - -
2017-12-28 18.5 18.5 18.5 18.5 1,220 - -
2017-12-22 18.33 18.33 18.33 18.33 140 - -
2017-12-21 18.25 18.25 18.25 18.25 7,183 - -
2017-12-20 17.72 18.05 17.72 18.05 565 - -
2017-12-19 17.56 17.56 17.56 17.56 200 - -
2017-12-18 17.9 17.9 17.9 17.9 210 - -
2017-12-12 17.04 17.04 17 17 755 - -
2017-12-08 17.59 17.84 17.23 17.23 8,560 - -
2017-12-07 16.81 17.61 16.81 17.61 2,430 - -
2017-12-04 16.9 16.9 16.9 16.9 2,549 - -
2017-12-01 0 0 0 17.5 25 - -
2017-11-30 17.5 17.5 17.5 17.5 559 - -
2017-11-29 17.5 17.88 17.5 17.88 4,600 - -
2017-11-28 0 0 0 18.11 0 - -
2017-11-27 17.75 18.11 17.75 18.11 1,430 - -
2017-11-24 17.81 17.81 17.81 17.81 106 - -
2017-11-23 0 0 0 16.85 0 - -
2017-11-22 0 0 0 16.85 5 - -
2017-11-21 17 17 16.85 16.85 520 - -
2017-11-20 17.12 17.12 16.8 16.8 900 - -
2017-11-17 17.47 17.47 17.47 17.47 3,000 - -
2017-11-16 16.92 17.41 16.92 17.41 250 - -
2017-11-15 17.2 17.2 17.2 17.2 405 - -
2017-11-14 16.85 17.02 16.85 17.02 265 - -
2017-11-13 17.13 17.13 16.92 16.92 700 - -
2017-11-10 0 0 0 17.17 75 - -
2017-11-09 0 0 0 17.17 0 - -
2017-11-08 0 0 0 17.17 100 - -
2017-11-07 0 0 0 17.17 0 - -
2017-11-06 17.47 17.47 17.17 17.17 3,050 - -
2017-11-03 17 17.01 17 17.01 1,500 - -
2017-11-02 17.5 17.56 17.5 17.56 2,500 - -
2017-11-01 17.49 17.49 17.49 17.49 100 - -
2017-10-31 17.38 17.38 17.38 17.38 175 - -
2017-10-30 0 0 0 17.45 0 - -
2017-10-27 17.62 17.62 16.8 17.45 4,075 - -
2017-10-26 17.79 17.79 17.79 17.79 400 - -
2017-10-25 18.1 18.1 18.1 18.1 400 - -
2017-10-24 18.1 18.1 18.1 18.1 300 - -
2017-10-23 18.37 18.37 18.05 18.05 540 - -
2017-10-20 18.5 18.5 17.94 17.94 2,600 - -
2017-10-19 0 0 0 18.77 0 - -
2017-10-18 18.6 18.77 18.6 18.77 2,110 - -
2017-10-17 19 19 19 19 200 - -
2017-10-16 19.23 19.23 19.23 19.23 100 - -
2017-10-13 19.31 19.9 19.31 19.9 672 - -
2017-10-12 19.25 19.25 19.1 19.1 4,125 - -
2017-10-11 18.95 18.95 18.82 18.82 568 - -
2017-10-10 0 0 0 18.54 0 - -
2017-10-09 0 0 0 18.54 0 - -
2017-10-06 18.74 18.74 18.54 18.54 300 - -
2017-10-05 19.06 19.14 19.06 19.14 275 - -
2017-10-04 19.08 19.35 19.08 19.35 203 - -
2017-10-03 19.16 19.16 19.16 19.16 230 - -
2017-10-02 18.63 19.06 18.63 19.06 266 - -
2017-09-29 18.9 18.9 18.9 18.9 455 - -
2017-09-28 18.96 19.09 18.96 19.09 1,200 - -
2017-09-27 0 0 0 19.65 0 - -
2017-09-26 0 0 0 19.65 0 - -
Get more Data

Fresnillo Stock History Chart

View FNLPF PE ratio, PS ratio stocks charts and compare with peers.
FNLPF Chart
Note: Compare Fresnillo stock price history with the index and industry peers.

Fresnillo Stock Price History: Past 5 years

Max Stock Price26.3Jul 06,2016
Min Stock Price8.7Sep 30,2015
Avg Stock Price15.63

FNLPF Industry Peers

Company Price Change (%)
Buenaventura Mining (BVN)15.720.27 (1.75%)
Pan American Silver (PAAS)15.610.58 (3.86%)
First Majestic Silver (AG)5.540.05 (0.91%)
Hochschild Mining (HCHDF)3.310 (0%)
Hecla Mining (HL)3.730.04 (1.06%)
Coeur Mining (CDE)7.810.01 (0.13%)
Hecla Mining (HL)3.730.04 (1.06%)

Fresnillo share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Fresnillo stock analysis. The price movement is easily depicted in the Fresnillo stock price history chart. An abnormally high daily 0 typically implies breaking news or earnings release. The closing price was $19.24 and 0 shares of FNLPF were traded on Feb 21, 2018. Looking at Fresnillo stock history data, the P/S ratio was at a low of - on Feb 20, 2018.