Fresnillo plc (BMV:FRES)
Mexico · Delayed Price · Currency is MXN 581.00
0.00 (0.00%)
At close: Aug 5, 2026
BMV:FRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - | 94 |
| Aug 4, 2026 | 595.96 | 595.96 | 581.00 | 581.00 | 581.00 | -0.12% | 3,904 |
| Jul 31, 2026 | 576.00 | 581.67 | 576.00 | 581.67 | 581.67 | 0.98% | 6,022 |
| Jul 29, 2026 | 573.70 | 576.00 | 573.70 | 576.00 | 576.00 | 0.17% | 7,860 |
| Jul 24, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | 210 |
| Jul 23, 2026 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | -2.56% | 46 |
| Jul 22, 2026 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | -0.72% | 100 |
| Jul 21, 2026 | 589.27 | 589.27 | 589.27 | 589.27 | 589.27 | 1.60% | 10,301 |
| Jul 20, 2026 | 587.00 | 587.00 | 580.00 | 580.00 | 580.00 | 0.04% | 67 |
| Jul 17, 2026 | 579.75 | 579.75 | 579.75 | 579.75 | 579.75 | -3.38% | 155 |
| Jul 16, 2026 | 620.00 | 620.00 | 600.00 | 600.01 | 600.01 | -5.51% | 522 |
| Jul 14, 2026 | 612.09 | 635.00 | 612.09 | 635.00 | 635.00 | -4.51% | 9,961 |
| Jul 2, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.39% | 10 |
| Jun 30, 2026 | 650.00 | 655.90 | 636.87 | 655.90 | 655.90 | -7.10% | 235 |
| Jun 26, 2026 | 706.00 | 706.00 | 706.00 | 706.00 | 706.00 | 0.86% | 52 |
| Jun 25, 2026 | 657.69 | 700.00 | 657.69 | 700.00 | 700.00 | -12.06% | 4,864 |
| Jun 19, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | 28 |
| Jun 18, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 6.13% | 38 |
| Jun 9, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -2.73% | 35 |
| Jun 8, 2026 | 790.00 | 790.00 | 740.00 | 771.08 | 771.08 | -6.76% | 307 |
| Jun 3, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -0.36% | 13 |
| Jun 2, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 9 |
| Jun 1, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 12 |
| May 29, 2026 | 780.00 | 830.00 | 780.00 | 830.00 | 830.00 | 7.03% | 39 |
| May 28, 2026 | 850.00 | 850.00 | 754.58 | 775.51 | 775.51 | -8.76% | 3,017 |
| May 27, 2026 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1.19% | 662 |
| May 26, 2026 | 840.00 | 840.00 | 772.96 | 840.00 | 840.00 | -1.18% | 2,677 |
| May 22, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 21 |
| May 18, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.53% | 14 |
| May 13, 2026 | 855.00 | 856.00 | 854.45 | 854.55 | 854.55 | 0.01% | 322 |
| May 12, 2026 | 854.46 | 856.00 | 854.45 | 854.45 | 854.45 | 18.34% | 8,014 |
| May 8, 2026 | 720.00 | 722.00 | 720.00 | 722.00 | 722.00 | -3.73% | 64 |
| May 5, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 16 |
| May 4, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2.32% | 21 |
| Apr 29, 2026 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | -5.58% | 300 |
| Apr 22, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 776.34 | 3.67% | 18 |
| Mar 27, 2026 | 766.86 | 766.86 | 766.86 | 766.86 | 748.86 | -2.93% | 4,002 |
| Mar 25, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 771.46 | 2.60% | 53 |
| Mar 19, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 751.92 | 0.31% | 39 |
| Mar 18, 2026 | 926.40 | 926.40 | 767.59 | 767.59 | 749.57 | -19.62% | 4,198 |
| Mar 12, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 932.58 | - | 10 |
| Mar 11, 2026 | 1,000.00 | 1,000.00 | 955.00 | 955.00 | 932.58 | -4.50% | 63 |
| Mar 10, 2026 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 976.53 | 5.26% | 20 |
| Mar 6, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 927.70 | -0.52% | 10 |
| Mar 5, 2026 | 955.00 | 955.00 | 955.00 | 955.00 | 932.58 | 0.53% | 15 |
| Mar 3, 2026 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 927.70 | -5.09% | 126 |
| Mar 2, 2026 | 980.00 | 1,001.00 | 980.00 | 1,001.00 | 977.50 | 3.20% | 96 |
| Feb 27, 2026 | 910.00 | 970.00 | 910.00 | 970.00 | 947.23 | 7.78% | 983 |
| Feb 26, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 878.87 | - | 1,298 |
| Feb 23, 2026 | 930.99 | 950.00 | 900.00 | 900.00 | 878.87 | 1.06% | 6,241 |