Fresnillo plc ( FNLPF) - Price History
Monthly price history for FNLPF (Fresnillo plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $40.28 | $40.28 |
| May 2026 | $44.54 | $44.54 |
| April 2026 | $43.75 | $43.75 |
| March 2026 | $42.78 | $43.73 |
| February 2026 | $56.06 | $57.30 |
| January 2026 | $46.78 | $47.81 |
| December 2025 | $43.75 | $44.72 |
| November 2025 | $34.31 | $35.07 |
| October 2025 | $29.04 | $29.68 |
| September 2025 | $31.09 | $31.77 |
| August 2025 | $23.75 | $24.27 |
| July 2025 | $17.82 | $18.38 |
| June 2025 | $19.10 | $19.70 |
| May 2025 | $15.17 | $15.65 |
| April 2025 | $13.06 | $13.48 |
| March 2025 | $11.15 | $12.12 |
| February 2025 | $8.44 | $9.17 |
| January 2025 | $8 | $8.70 |
| December 2024 | $7.22 | $7.85 |
| November 2024 | $7.56 | $8.22 |
| October 2024 | $8.74 | $9.50 |
| September 2024 | $7.59 | $8.25 |
| August 2024 | $6.66 | $7.24 |
| July 2024 | $6.88 | $7.55 |
| June 2024 | $6.55 | $7.19 |
| May 2024 | $7.06 | $7.75 |
| April 2024 | $6.43 | $7.06 |
| March 2024 | $5.40 | $5.96 |
| February 2024 | $5.26 | $5.80 |
| January 2024 | $6.12 | $6.75 |
| December 2023 | $6.84 | $7.55 |
| November 2023 | $6.72 | $7.42 |
| October 2023 | $6.10 | $6.74 |
| September 2023 | $5.93 | $6.55 |
| August 2023 | $6.32 | $6.97 |
| July 2023 | $7.08 | $7.83 |
| June 2023 | $6.94 | $7.67 |
| May 2023 | $7.25 | $8.02 |
| April 2023 | $8.17 | $9.04 |
| March 2023 | $8.27 | $9.28 |
| February 2023 | $8.18 | $9.18 |
| January 2023 | $8.92 | $10.01 |
| December 2022 | $9.55 | $10.72 |
| November 2022 | $9.74 | $10.93 |
| October 2022 | $7.62 | $8.55 |
| September 2022 | $7.31 | $8.20 |
| August 2022 | $7.04 | $7.90 |
| July 2022 | $7.79 | $8.78 |
| June 2022 | $8.21 | $9.25 |
| May 2022 | $8.77 | $9.88 |
| April 2022 | $8.61 | $9.70 |
| March 2022 | $8.35 | $9.64 |
| February 2022 | $8.34 | $9.63 |
| January 2022 | $7.36 | $8.50 |
| December 2021 | $10.39 | $12 |
| November 2021 | $10.52 | $12.15 |
| October 2021 | $10.36 | $11.96 |
| September 2021 | $8.89 | $10.26 |
| August 2021 | $10.18 | $11.75 |
| July 2021 | $9.94 | $11.58 |
| June 2021 | $9.36 | $10.90 |
| May 2021 | $11.01 | $12.82 |
| April 2021 | $9.87 | $11.50 |
| March 2021 | $10.22 | $12.12 |
| February 2021 | $10.90 | $12.92 |
| January 2021 | $11.60 | $13.76 |
| December 2020 | $13.22 | $15.68 |
| November 2020 | $12.01 | $14.25 |
| October 2020 | $12.48 | $14.80 |
| September 2020 | $12.81 | $15.19 |
| August 2020 | $14.21 | $16.86 |
| July 2020 | $13.79 | $16.38 |
| June 2020 | $8.77 | $10.42 |
| May 2020 | $8.30 | $9.86 |
| April 2020 | $7.66 | $9.10 |
| March 2020 | $6.89 | $8.28 |
| February 2020 | $6.80 | $8.18 |
| January 2020 | $7.23 | $8.70 |
| December 2019 | $7.12 | $8.56 |
| November 2019 | $6.22 | $7.48 |
| October 2019 | $7.63 | $9.18 |
| September 2019 | $6.94 | $8.34 |
| August 2019 | $7.52 | $9.05 |
| July 2019 | $6.12 | $7.38 |
| June 2019 | $9.12 | $11 |
| May 2019 | $8.06 | $9.72 |
| April 2019 | $8.14 | $9.82 |
| March 2019 | $9.44 | $11.59 |
| February 2019 | $9.49 | $11.65 |
| January 2019 | $11.13 | $13.66 |
| December 2018 | $9.31 | $11.42 |
| November 2018 | $7.62 | $9.35 |
| October 2018 | $8.96 | $11 |
| September 2018 | $8.72 | $10.70 |
| August 2018 | $9.62 | $11.80 |
| July 2018 | $11.17 | $13.82 |
| June 2018 | $12.08 | $14.95 |
| May 2018 | $13.99 | $17.31 |
| April 2018 | $14.47 | $17.90 |
| March 2018 | $14.05 | $17.68 |
| February 2018 | $13.62 | $17.14 |
| January 2018 | $15.10 | $19 |
| December 2017 | $15.30 | $19.25 |
| November 2017 | $13.91 | $17.50 |
| October 2017 | $13.81 | $17.38 |
| September 2017 | $15.02 | $18.90 |
| August 2017 | $16.48 | $20.73 |
| July 2017 | $15.73 | $19.90 |
| June 2017 | $15.58 | $19.70 |
| May 2017 | $15.89 | $20.10 |
| April 2017 | $15.16 | $19.17 |
| March 2017 | $15.54 | $19.88 |
| February 2017 | $14.34 | $18.35 |
| January 2017 | $14.56 | $18.63 |
| December 2016 | $11.57 | $14.80 |
| November 2016 | $11.99 | $15.34 |
| October 2016 | $15.61 | $19.97 |
| September 2016 | $18.68 | $23.90 |
| August 2016 | $16.41 | $21 |
| July 2016 | $20.20 | $25.93 |
| June 2016 | $16.76 | $21.52 |
| May 2016 | $11.57 | $14.85 |
| April 2016 | $12.74 | $16.35 |
| March 2016 | $10.35 | $13.32 |
| February 2016 | $10.88 | $14 |
| January 2016 | $7.93 | $10.20 |
| December 2015 | $8.09 | $10.41 |
| November 2015 | $8.52 | $10.96 |
| October 2015 | $8.78 | $11.29 |
| September 2015 | $6.76 | $8.70 |
| August 2015 | $7.56 | $9.73 |
| July 2015 | $7.96 | $10.27 |
| June 2015 | $8.39 | $10.82 |
| May 2015 | $8.94 | $11.52 |
| April 2015 | $8.73 | $11.25 |
| March 2015 | $7.66 | $9.90 |
| February 2015 | $10.02 | $12.95 |
| January 2015 | $10.26 | $13.26 |
| December 2014 | $9.09 | $11.75 |
| November 2014 | $8.79 | $11.36 |
| October 2014 | $8.77 | $11.34 |
| September 2014 | $9.33 | $12.06 |
| August 2014 | $12.11 | $15.65 |
| July 2014 | $12.63 | $16.38 |
| June 2014 | $11.42 | $14.80 |
| May 2014 | $10.24 | $13.27 |
| April 2014 | $11.18 | $14.56 |
| March 2014 | $11.03 | $14.37 |
| February 2014 | $12.43 | $16.20 |
| January 2014 | $9.74 | $12.69 |
| December 2013 | $8.92 | $11.62 |
| November 2013 | $10.72 | $13.97 |
| October 2013 | $12.41 | $16.17 |
| September 2013 | $11.96 | $15.82 |
| August 2013 | $15 | $19.85 |
| July 2013 | $11.80 | $15.65 |
| June 2013 | $10.32 | $13.69 |
| May 2013 | $12.32 | $16.35 |
| April 2013 | $13.66 | $18.12 |
| March 2013 | $15.20 | $20.69 |
| February 2013 | $17.48 | $23.80 |
| January 2013 | $19.38 | $26.38 |
| December 2012 | $22.36 | $30.44 |
| November 2012 | $23.25 | $31.65 |
| October 2012 | $22.74 | $30.96 |
| September 2012 | $21.85 | $29.75 |
| August 2012 | $18.14 | $24.70 |
| July 2012 | $16.44 | $22.52 |
| June 2012 | $16.61 | $22.76 |
| May 2012 | $14.97 | $20.51 |
| April 2012 | $18.65 | $25.55 |
| March 2012 | $18.68 | $26 |
| February 2012 | $21.15 | $29.44 |
| January 2012 | $20.69 | $28.80 |
| December 2011 | $16.60 | $23.10 |
| November 2011 | $19.64 | $27.85 |
| October 2011 | $19.68 | $27.90 |
| September 2011 | $17.07 | $24.20 |
| August 2011 | $22.78 | $32.30 |
| July 2011 | $19.57 | $27.75 |
| June 2011 | $16.05 | $22.75 |
| May 2011 | $17.07 | $24.20 |
| April 2011 | $19.47 | $27.60 |
| March 2011 | $17.20 | $24.75 |
| February 2011 | $18.24 | $26.25 |
| January 2011 | $14.60 | $21 |
| December 2010 | $18.28 | $26.30 |
| November 2010 | $15.39 | $22.15 |
| October 2010 | $14.07 | $20.25 |
| September 2010 | $13.73 | $19.75 |
| August 2010 | $11.74 | $16.90 |
| July 2010 | $11.09 | $16.05 |
| June 2010 | $10.40 | $15.05 |
| May 2010 | $8.91 | $12.90 |
| April 2010 | $8.57 | $12.40 |
| March 2010 | $8.81 | $12.75 |
| February 2010 | $8.46 | $12.25 |
| January 2010 | $7.43 | $10.75 |
| December 2009 | $8.95 | $12.95 |
| November 2009 | $9.67 | $14 |
| October 2009 | $8.50 | $12.30 |
| September 2009 | $8.53 | $12.35 |
| August 2009 | $7.08 | $10.25 |
| July 2009 | $7.08 | $10.25 |
| June 2009 | $5.98 | $8.65 |
| May 2009 | $7.56 | $10.95 |
| April 2009 | $5.56 | $8.05 |
| March 2009 | $4.59 | $6.65 |
| February 2009 | $3.35 | $4.85 |
| January 2009 | $3.49 | $5.05 |
| December 2008 | $2.31 | $3.35 |
| November 2008 | $1.42 | $2.06 |
| October 2008 | $1.40 | $2.03 |
| September 2008 | $4.01 | $5.80 |
| August 2008 | $5.15 | $7.45 |
| July 2008 | $5.87 | $8.50 |
| June 2008 | $6.70 | $9.70 |
| May 2008 | $7.74 | $11.20 |
FNLPF
Price: $40.28
52 week price:
Dividend Yield: 2.73%
5-year range yield:
Forward Dividend Yield: 10.00%
Payout Ratio: 40.00%
Dividend Per Share: 4.32 USD
Earnings Per Share: 0.62 USD
P/E Ratio: 79
Exchange: PNK
Sector: Basic Materials
Industry: Other Precious Metals & Mining
Market Capitalization: 34.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%