S&P 500   4,976.10 (-0.70%)
DOW   37,897.35 (+0.32%)
QQQ   415.59 (-1.85%)
AAPL   164.27 (-1.66%)
MSFT   398.62 (-1.40%)
META   480.39 (-4.27%)
GOOGL   152.67 (-2.14%)
AMZN   174.37 (-2.71%)
TSLA   148.39 (-1.03%)
NVDA   807.91 (-4.58%)
AMD   148.64 (-4.15%)
NIO   3.80 (-5.00%)
BABA   68.47 (-0.60%)
T   16.31 (-0.12%)
F   12.05 (-0.08%)
MU   106.85 (-4.54%)
GE   147.29 (-3.69%)
CGC   7.93 (+1.28%)
DIS   111.61 (-0.73%)
AMC   3.20 (+9.59%)
PFE   25.77 (+1.50%)
PYPL   61.87 (-0.37%)
XOM   119.58 (+0.89%)
S&P 500   4,976.10 (-0.70%)
DOW   37,897.35 (+0.32%)
QQQ   415.59 (-1.85%)
AAPL   164.27 (-1.66%)
MSFT   398.62 (-1.40%)
META   480.39 (-4.27%)
GOOGL   152.67 (-2.14%)
AMZN   174.37 (-2.71%)
TSLA   148.39 (-1.03%)
NVDA   807.91 (-4.58%)
AMD   148.64 (-4.15%)
NIO   3.80 (-5.00%)
BABA   68.47 (-0.60%)
T   16.31 (-0.12%)
F   12.05 (-0.08%)
MU   106.85 (-4.54%)
GE   147.29 (-3.69%)
CGC   7.93 (+1.28%)
DIS   111.61 (-0.73%)
AMC   3.20 (+9.59%)
PFE   25.77 (+1.50%)
PYPL   61.87 (-0.37%)
XOM   119.58 (+0.89%)
S&P 500   4,976.10 (-0.70%)
DOW   37,897.35 (+0.32%)
QQQ   415.59 (-1.85%)
AAPL   164.27 (-1.66%)
MSFT   398.62 (-1.40%)
META   480.39 (-4.27%)
GOOGL   152.67 (-2.14%)
AMZN   174.37 (-2.71%)
TSLA   148.39 (-1.03%)
NVDA   807.91 (-4.58%)
AMD   148.64 (-4.15%)
NIO   3.80 (-5.00%)
BABA   68.47 (-0.60%)
T   16.31 (-0.12%)
F   12.05 (-0.08%)
MU   106.85 (-4.54%)
GE   147.29 (-3.69%)
CGC   7.93 (+1.28%)
DIS   111.61 (-0.73%)
AMC   3.20 (+9.59%)
PFE   25.77 (+1.50%)
PYPL   61.87 (-0.37%)
XOM   119.58 (+0.89%)
S&P 500   4,976.10 (-0.70%)
DOW   37,897.35 (+0.32%)
QQQ   415.59 (-1.85%)
AAPL   164.27 (-1.66%)
MSFT   398.62 (-1.40%)
META   480.39 (-4.27%)
GOOGL   152.67 (-2.14%)
AMZN   174.37 (-2.71%)
TSLA   148.39 (-1.03%)
NVDA   807.91 (-4.58%)
AMD   148.64 (-4.15%)
NIO   3.80 (-5.00%)
BABA   68.47 (-0.60%)
T   16.31 (-0.12%)
F   12.05 (-0.08%)
MU   106.85 (-4.54%)
GE   147.29 (-3.69%)
CGC   7.93 (+1.28%)
DIS   111.61 (-0.73%)
AMC   3.20 (+9.59%)
PFE   25.77 (+1.50%)
PYPL   61.87 (-0.37%)
XOM   119.58 (+0.89%)
Free Trial

Fresnillo (FRES) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)
Free FRES Stock Alerts
GBX 602
-8.00 (-1.31%)
(As of 04:40 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesSustainability

Fresnillo Stock Price Performance

5 Day
Performance
-3.61%
1 Month
Performance
+35.93%
3 Month
Performance
+25.79%
6 Month
Performance
+9.81%
Year-To-Date
Performance
+0.94%
1 Year
Performance
-24.17%
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 Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

FRES Stock Chart for Friday, April, 19, 2024

FRES Chart by TradingView

Fresnillo Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
02/27/2024GBX 467.80GBX 467.90
+0.02%		GBX 475GBX 465.30510,482 shs£3.45 billion
02/26/2024GBX 474.40GBX 467.80
-1.39%		GBX 473.80GBX 463.45475,166 shs£3.45 billion
02/23/2024GBX 470.30GBX 474.40
+0.87%		GBX 475.70GBX 464.50479,339 shs£3.50 billion
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
02/22/2024GBX 469.90GBX 470.30
+0.09%		GBX 478.70GBX 468.50370,185 shs£3.47 billion
02/21/2024GBX 473GBX 469.90
-0.66%		GBX 475.60GBX 466.20463,190 shs£3.46 billion
02/20/2024GBX 477.50GBX 473
-0.94%		GBX 478.60GBX 460.90447,028 shs£3.49 billion
02/19/2024GBX 487.50GBX 477.50
-2.05%		GBX 489GBX 473.91310,207 shs£3.52 billion
02/16/2024GBX 478.90GBX 487.50
+1.80%		GBX 491.30GBX 477.30513,236 shs£3.59 billion
02/15/2024GBX 466.50GBX 478.90
+2.66%		GBX 483.40GBX 464.27616,052 shs£3.53 billion
02/14/2024GBX 471.80GBX 466.50
-1.12%		GBX 472.80GBX 464622,607 shs£3.44 billion
02/13/2024GBX 493.40GBX 471.80
-4.38%		GBX 497.10GBX 469755,362 shs£3.48 billion
02/12/2024GBX 476.70GBX 493.40
+3.50%		GBX 495.80GBX 476662,864 shs£3.64 billion
02/09/2024GBX 493.20GBX 476.70
-3.35%		GBX 494.82GBX 474.87701,514 shs£3.51 billion
02/08/2024GBX 504.40GBX 493.20
-2.22%		GBX 511GBX 492.10662,854 shs£3.63 billion
02/07/2024GBX 511GBX 504.40
-1.29%		GBX 513.60GBX 501.40543,864 shs£3.72 billion
02/06/2024GBX 504.80GBX 511
+1.23%		GBX 514.80GBX 497.50675,728 shs£3.77 billion
02/05/2024GBX 505.60GBX 504.80
-0.16%		GBX 516.20GBX 500.69441,856 shs£3.72 billion
02/02/2024GBX 522GBX 505.60
-3.14%		GBX 522.40GBX 504.20470,876 shs£3.73 billion
02/01/2024GBX 531.60GBX 522
-1.81%		GBX 528.80GBX 507.14695,925 shs£3.85 billion
01/31/2024GBX 539.20GBX 531.60
-1.41%		GBX 542.80GBX 528.79640,332 shs£3.92 billion
01/30/2024GBX 548.60GBX 539.20
-1.71%		GBX 547.42GBX 537.201.51 million shs£3.97 billion
01/29/2024GBX 498.80GBX 548.60
+9.98%		GBX 549.60GBX 500.201.34 million shs£4.04 billion
01/26/2024GBX 494.90GBX 498.80
+0.79%		GBX 504.60GBX 493.10360,650 shs£3.68 billion
01/25/2024GBX 501.20GBX 494.90
-1.26%		GBX 502.40GBX 487.40567,031 shs£3.65 billion
01/24/2024GBX 480.90GBX 501.20
+4.22%		GBX 512GBX 483.90509,414 shs£3.69 billion
01/23/2024GBX 477.80GBX 480.90
+0.65%		GBX 489.40GBX 480.20464,476 shs£3.54 billion
01/22/2024GBX 477GBX 477.80
+0.17%		GBX 484.80GBX 474.90460,317 shs£3.52 billion
01/19/2024GBX 482.60GBX 477
-1.16%		GBX 490.76GBX 476.69688,873 shs£3.51 billion
01/18/2024GBX 487.90GBX 482.60
-1.09%		GBX 493.70GBX 482.60584,107 shs£3.56 billion

Related Companies:
This page (LON:FRES) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden’s $374B Giveaway Into This Sector
DTI
The #1 Crypto for 2024
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
How Biden has already won 2024
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
My biggest AI fear
Paradigm Press