Fresnillo plc (BMV:FRES)
Mexico
· Delayed Price · Currency is MXN 795.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 8:30 AM CST
Fresnillo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 776.27 | 3.67% | 7 |
| Mar 27, 2026 | 766.86 | 766.86 | 766.86 | 766.86 | 748.79 | -2.93% | 4,002 |
| Mar 25, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 771.39 | 2.60% | 53 |
| Mar 19, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 751.86 | 0.31% | 39 |
| Mar 18, 2026 | 926.40 | 926.40 | 767.59 | 767.59 | 749.51 | -19.62% | 4,198 |
| Mar 12, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 932.50 | - | 10 |
| Mar 11, 2026 | 1,000.00 | 1,000.00 | 955.00 | 955.00 | 932.50 | -4.50% | 63 |
| Mar 10, 2026 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 976.44 | 5.26% | 20 |
| Mar 6, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 927.62 | -0.52% | 10 |
| Mar 5, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 932.50 | 0.53% | 15 |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 927.62 | -5.09% | 126 |
| Mar 2, 2026 | 980.00 | 1,001.00 | 980.00 | 1,001.00 | 977.42 | 3.20% | 96 |
| Feb 27, 2026 | 910.00 | 970.00 | 910.00 | 970.00 | 947.15 | 7.78% | 983 |
| Feb 26, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 878.80 | - | 1,298 |
| Feb 23, 2026 | 930.99 | 950.00 | 900.00 | 900.00 | 878.80 | 1.06% | 6,241 |
| Feb 20, 2026 | 890.59 | 890.59 | 890.59 | 890.59 | 869.61 | -1.05% | 302 |
| Feb 19, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 878.80 | - | 43 |
| Feb 17, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 878.80 | -2.17% | 41 |
| Feb 16, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 898.33 | - | 25 |
| Feb 13, 2026 | 950.00 | 950.00 | 906.20 | 920.00 | 898.33 | -8.00% | 6,331 |
| Feb 11, 2026 | 950.00 | 1,000.00 | 950.00 | 1,000.00 | 976.44 | 10.49% | 427 |
| Feb 10, 2026 | 905.00 | 905.10 | 905.00 | 905.10 | 883.78 | 0.46% | 47 |
| Feb 9, 2026 | 900.00 | 901.00 | 900.00 | 901.00 | 879.77 | 0.11% | 62 |
| Feb 6, 2026 | 990.00 | 990.00 | 874.00 | 900.00 | 878.80 | -11.76% | 8,048 |
| Feb 4, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 995.97 | - | 19 |
| Feb 3, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 995.97 | 1.59% | 1,160 |
| Jan 30, 2026 | 1,060.90 | 1,063.00 | 1,004.00 | 1,004.00 | 980.35 | -2.52% | 394 |
| Jan 29, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,005.73 | 3.00% | 10 |
| Jan 28, 2026 | 1,030.00 | 1,030.00 | 1,000.00 | 1,000.00 | 976.44 | 1.16% | 35 |
| Jan 27, 2026 | 1,120.00 | 1,120.00 | 988.56 | 988.56 | 965.27 | -8.47% | 5,704 |
| Jan 26, 2026 | 1,035.10 | 1,080.00 | 1,035.10 | 1,080.00 | 1,054.56 | 8.11% | 60 |
| Jan 22, 2026 | 1,010.00 | 1,010.00 | 999.00 | 999.00 | 975.46 | - | 223 |
| Jan 21, 2026 | 952.65 | 999.00 | 952.65 | 999.00 | 975.46 | 12.50% | 10,985 |
| Jan 20, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 867.08 | 4.47% | 15,513 |
| Jan 15, 2026 | 851.24 | 851.24 | 850.00 | 850.00 | 829.97 | 3.09% | 18 |
| Jan 12, 2026 | 824.50 | 824.50 | 824.50 | 824.50 | 805.08 | 4.63% | 30 |
| Dec 31, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 769.43 | 4.65% | 8 |
| Dec 26, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 735.26 | 0.13% | 43 |
| Dec 22, 2025 | 710.00 | 752.00 | 710.00 | 752.00 | 734.28 | 5.62% | 1,164 |
| Dec 19, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 695.23 | 3.34% | 171 |
| Dec 15, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 672.77 | -0.14% | 1,625 |
| Dec 11, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 673.74 | -2.44% | 72 |
| Dec 10, 2025 | 707.25 | 707.25 | 707.25 | 707.25 | 690.59 | 2.50% | 13 |
| Dec 9, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 673.74 | -1.43% | 6 |
| Dec 5, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 683.51 | 6.06% | 1,276 |
| Dec 4, 2025 | 650.00 | 660.00 | 650.00 | 660.00 | 644.45 | 6.29% | 116 |
| Dec 2, 2025 | 620.95 | 620.95 | 620.95 | 620.95 | 606.32 | 7.06% | 26 |
| Nov 28, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 566.34 | - | 12 |
| Nov 25, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 566.34 | 3.57% | 500 |
| Nov 21, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 546.81 | -2.69% | 37 |
| Nov 19, 2025 | 575.50 | 575.50 | 575.50 | 575.50 | 561.94 | 0.09% | 234 |
| Nov 12, 2025 | 570.00 | 578.00 | 570.00 | 575.00 | 561.45 | 0.03% | 127 |
| Nov 11, 2025 | 576.00 | 576.00 | 574.80 | 574.80 | 561.26 | -0.55% | 16 |
| Nov 10, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 564.38 | 0.17% | 54 |
| Nov 5, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 563.41 | -0.52% | 23 |
| Oct 31, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 566.34 | 0.03% | 28 |
| Oct 30, 2025 | 579.80 | 579.80 | 579.80 | 579.80 | 566.14 | -0.03% | 11 |
| Oct 29, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 566.34 | - | 38 |
| Oct 28, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 566.34 | - | 10 |
| Oct 23, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 566.34 | -1.69% | 2,339 |