Free Trial

Fresnillo (FRES) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free FRES Stock Alerts
GBX 631.15
+17.15 (+2.79%)
(As of 03:08 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesSustainability

Fresnillo Stock Price Performance

5 Day
Performance
+5.90%
1 Month
Performance
+6.88%
3 Month
Performance
+38.59%
6 Month
Performance
+6.90%
Year-To-Date
Performance
+6.18%
1 Year
Performance
-3.79%
Receive FRES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fresnillo and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

FRES Stock Chart for Wednesday, May, 29, 2024

FRES Chart by TradingView

Fresnillo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024GBX 596GBX 614
+3.02%		GBX 622.50GBX 600.50957,920 shs£4.52 billion
05/27/2024GBX 596GBX 596GBX 607.50GBX 4971.08 million shs£4.39 billion
05/24/2024GBX 609.50GBX 596
-2.21%		GBX 606.50GBX 588.501.07 million shs£4.39 billion
05/23/2024GBX 620.50GBX 609.50
-1.77%		GBX 618.50GBX 606.50538,675 shs£4.49 billion
05/22/2024GBX 632GBX 620.50
-1.82%		GBX 626.50GBX 612.50944,148 shs£4.57 billion
05/21/2024GBX 639.50GBX 632
-1.17%		GBX 636.27GBX 616.501.01 million shs£4.66 billion
05/20/2024GBX 615GBX 639.50
+3.98%		GBX 647.50GBX 6282.12 million shs£4.71 billion
05/17/2024GBX 595GBX 615
+3.36%		GBX 625.50GBX 591.161.62 million shs£4.53 billion
05/16/2024GBX 595GBX 595GBX 600.67GBX 590.50824,948 shs£4.38 billion
05/15/2024GBX 575.50GBX 595
+3.39%		GBX 597GBX 576.19957,876 shs£4.38 billion
05/14/2024GBX 578GBX 575.50
-0.43%		GBX 588GBX 574.01560,598 shs£4.24 billion
05/13/2024GBX 577.50GBX 578
+0.09%		GBX 586.35GBX 570454,274 shs£4.26 billion
05/10/2024GBX 580GBX 577.50
-0.43%		GBX 603.19GBX 574.96825,136 shs£4.26 billion
05/09/2024GBX 572.50GBX 580
+1.31%		GBX 581.28GBX 570609,004 shs£4.27 billion
05/08/2024GBX 567.50GBX 572.50
+0.88%		GBX 575.50GBX 559.50428,154 shs£4.22 billion
05/07/2024GBX 549.50GBX 567.50
+3.28%		GBX 574.50GBX 5591.58 million shs£4.18 billion
05/06/2024GBX 549.50GBX 549.50GBX 566GBX 549.50696,205 shs£4.05 billion
05/03/2024GBX 558GBX 549.50
-1.52%		GBX 564.50GBX 549.50654,418 shs£4.05 billion
05/02/2024GBX 562.50GBX 558
-0.80%		GBX 572.50GBX 551.90846,622 shs£4.11 billion
05/01/2024GBX 558GBX 562.50
+0.81%		GBX 572.76GBX 554.50714,440 shs£4.15 billion
04/30/2024GBX 590.50GBX 558
-5.50%		GBX 587.87GBX 552.50985,754 shs£4.11 billion
04/29/2024GBX 584GBX 590.50
+1.11%		GBX 598.12GBX 581704,694 shs£4.35 billion
04/26/2024GBX 579GBX 584
+0.86%		GBX 593.64GBX 584693,975 shs£4.30 billion
04/25/2024GBX 580.50GBX 579
-0.26%		GBX 585.50GBX 562584,480 shs£4.27 billion
04/24/2024GBX 578.50GBX 580.50
+0.35%		GBX 581GBX 562.85882,720 shs£4.28 billion
04/23/2024GBX 587GBX 578.50
-1.45%		GBX 586GBX 567843,215 shs£4.26 billion
04/22/2024GBX 602GBX 587
-2.49%		GBX 600.77GBX 576.50744,435 shs£4.33 billion
04/19/2024GBX 610GBX 602
-1.31%		GBX 610GBX 595598,071 shs£4.44 billion
04/18/2024GBX 601.50GBX 610
+1.41%		GBX 611.50GBX 590.50959,859 shs£4.50 billion
04/17/2024GBX 584.50GBX 601.50
+2.91%		GBX 610GBX 599.501.24 million shs£4.43 billion
04/16/2024GBX 598GBX 584.50
-2.26%		GBX 599GBX 577.501.11 million shs£4.31 billion
04/15/2024GBX 622.50GBX 598
-3.94%		GBX 612.48GBX 593.741.22 million shs£4.41 billion
04/12/2024GBX 578.50GBX 622.50
+7.61%		GBX 623.50GBX 603.501.72 million shs£4.59 billion
04/11/2024GBX 579GBX 578.50
-0.09%		GBX 589.50GBX 574.92805,054 shs£4.26 billion
04/10/2024GBX 564GBX 579
+2.66%		GBX 590.19GBX 564.581.67 million shs£4.27 billion
04/09/2024GBX 556GBX 564
+1.44%		GBX 587GBX 5619.55 million shs£4.16 billion
04/08/2024GBX 542GBX 556
+2.58%		GBX 562.50GBX 545.501.33 million shs£4.10 billion
04/05/2024GBX 540.50GBX 542
+0.28%		GBX 546.50GBX 5291.06 million shs£3.99 billion
04/04/2024GBX 524GBX 540.50
+3.15%		GBX 545.65GBX 528.801.69 million shs£3.98 billion
04/03/2024GBX 505.50GBX 524
+3.66%		GBX 528.50GBX 5061.94 million shs£3.86 billion
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
04/02/2024GBX 469.90GBX 505.50
+7.58%		GBX 511.50GBX 481.602.33 million shs£3.72 billion
04/01/2024GBX 469.90GBX 469.90GBX 470.10GBX 461.801.95 million shs£3.46 billion
03/29/2024GBX 469.90GBX 469.90GBX 470.10GBX 461.801.95 million shs£3.46 billion
03/28/2024GBX 457GBX 469.90
+2.82%		GBX 470.10GBX 461.801.91 million shs£3.46 billion
03/27/2024GBX 445.80GBX 457
+2.51%		GBX 457.05GBX 4402.85 million shs£3.37 billion
03/26/2024GBX 452GBX 445.80
-1.37%		GBX 448.60GBX 442.421.45 million shs£3.29 billion
03/25/2024GBX 455GBX 452
-0.66%		GBX 461.30GBX 449.20767,245 shs£3.33 billion
03/22/2024GBX 450GBX 455
+1.11%		GBX 460.10GBX 440.901.32 million shs£3.35 billion
03/21/2024GBX 440.30GBX 450
+2.20%		GBX 467.23GBX 4501.97 million shs£3.32 billion
03/20/2024GBX 441.40GBX 440.30
-0.25%		GBX 442.80GBX 435.20860,129 shs£3.24 billion
03/19/2024GBX 461.20GBX 441.40
-4.29%		GBX 462.20GBX 439.201.34 million shs£3.25 billion
03/18/2024GBX 467.70GBX 461.20
-1.39%		GBX 472.70GBX 461.20820,669 shs£3.40 billion
03/15/2024GBX 464.40GBX 467.70
+0.71%		GBX 476.40GBX 465.902.19 million shs£3.45 billion
03/14/2024GBX 461.70GBX 464.40
+0.58%		GBX 470.50GBX 459.901.27 million shs£3.42 billion
03/13/2024GBX 464.30GBX 461.70
-0.56%		GBX 469.50GBX 448.501.51 million shs£3.40 billion
03/12/2024GBX 469.80GBX 464.30
-1.17%		GBX 473.70GBX 4641.26 million shs£3.42 billion
03/11/2024GBX 467GBX 469.80
+0.60%		GBX 473.60GBX 4591.21 million shs£3.46 billion
03/08/2024GBX 477.60GBX 467
-2.22%		GBX 482.02GBX 461.301.18 million shs£3.44 billion
03/07/2024GBX 479.30GBX 477.60
-0.35%		GBX 490.70GBX 476.701.28 million shs£3.52 billion
03/06/2024GBX 493.70GBX 479.30
-2.92%		GBX 510.42GBX 4721.71 million shs£3.53 billion
03/05/2024GBX 476.10GBX 493.70
+3.70%		GBX 497.30GBX 478.101.42 million shs£3.64 billion
03/04/2024GBX 463.60GBX 476.10
+2.70%		GBX 483GBX 453.482.23 million shs£3.51 billion
03/01/2024GBX 455.40GBX 463.60
+1.80%		GBX 466.30GBX 452.901.03 million shs£3.42 billion
02/29/2024GBX 451.60GBX 455.40
+0.84%		GBX 464.90GBX 449.201.32 million shs£3.36 billion
02/28/2024GBX 467.90GBX 451.60
-3.48%		GBX 468.50GBX 451.60816,901 shs£3.33 billion

Related Companies:
This page (LON:FRES) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company