BMV · FRES · stock
Fresnillo plc (FRES) stock price history
Every BMV trading session of Fresnillo plc from May 14, 2008 to Sep 28, 2026: 4,614 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRES adjusted close, 2008 to 2026
- MX$1,079
- All time high, 2026
- MX$1,119
- 52 week high, MX$549.60 low
- 4,614
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
FRES key facts
- Fresnillo plc (FRES) closed at MX$683.00 on Sep 28, 2026 on BMV.
- FRES's all time high close is MX$1,079, set on Jan 26, 2026; its all time low close is MX$28.32 on Dec 24, 2008.
- FRES's 52 week range is MX$549.60 to MX$1,119.
- FRES returned +13.9% over the year to Sep 28, 2026 and +201.1% over five years.
- Over ten years FRES returned +50%, +4.2% a year compounded.
- FRES's deepest drawdown was -80.7% from Jul 12, 2016 to Mar 22, 2024.
- DataCedar holds 4,614 daily sessions of FRES history from May 14, 2008 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
FRES price chart, 2008 to 2026
FRES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -3.2% |
| 6 months | -10.9% |
| Year to date | -9.2% |
| 1 year | +13.9% |
| 3 years | +454.3% |
| 5 years | +201.1% |
| 10 years | +50.5% |
| Since May 14, 2008 | +525.6% |
| Compound annual growth, 18.4 years | +10.5% |
FRES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,079 on Jan 26, 2026
- All time low close
- MX$28.32 on Dec 24, 2008
- 52 week high
- MX$1,119 on Jan 27, 2026
- 52 week low
- MX$549.60 on Nov 21, 2025
- Deepest drawdown
- -80.7% from Jul 12, 2016 to Mar 22, 2024, recovered Sep 3, 2025
- Best single session
- +48.0% on Dec 29, 2008
- Worst single session
- -39.5% on Oct 13, 2008
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 22%
- Growth of 1 since 2008
- 6.3×
- Best calendar year
- 2025, +387%
- Worst calendar year
- 2013, -50%
FRES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 14, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$787.43 | MX$1,119 | MX$569.59 | MX$683.00 | -13.3% | 128.5K | 185 |
| 2025 | MX$162.31 | MX$787.43 | MX$162.31 | MX$787.43 | +386.6% | 463.5K | 251 |
| 2024 | MX$111.63 | MX$186.21 | MX$93.52 | MX$161.81 | +45.0% | 886.4K | 251 |
| 2023 | MX$171.97 | MX$179.07 | MX$111.59 | MX$111.63 | -35.1% | 1.5M | 251 |
| 2022 | MX$237.44 | MX$237.44 | MX$164.02 | MX$171.97 | -27.6% | 27.5K | 252 |
| 2021 | MX$297.41 | MX$297.41 | MX$213.93 | MX$237.44 | -20.2% | 2.8M | 253 |
| 2020 | MX$158.18 | MX$428.87 | MX$144.15 | MX$297.41 | +88.0% | 2.7M | 252 |
| 2019 | MX$217.75 | MX$222.70 | MX$136.21 | MX$158.18 | -27.4% | 3.8M | 251 |
| 2018 | MX$356.35 | MX$356.35 | MX$203.49 | MX$217.75 | -37.1% | 78.2K | 251 |
| 2017 | MX$296.33 | MX$389.96 | MX$287.44 | MX$345.97 | +16.8% | 148.3K | 251 |
| 2016 | MX$195.55 | MX$485.88 | MX$186.77 | MX$296.33 | +56.1% | 353.3K | 252 |
| 2015 | MX$202.77 | MX$239.48 | MX$148.12 | MX$189.88 | -6.4% | 54.1K | 251 |
| 2014 | MX$191.35 | MX$203.71 | MX$176.62 | MX$202.77 | +6.0% | 59.1K | 251 |
| 2013 | MX$383.10 | MX$405.04 | MX$180.01 | MX$191.35 | -50.1% | 176.7K | 249 |
| 2012 | MX$339.71 | MX$408.18 | MX$275.25 | MX$383.10 | +12.8% | 26.2K | 248 |
| 2011 | MX$298.60 | MX$405.05 | MX$246.71 | MX$339.71 | +13.8% | 579.9K | 252 |
| 2010 | MX$163.25 | MX$303.49 | MX$142.72 | MX$298.60 | +86.0% | 36.1K | 249 |
| 2009 | MX$41.92 | MX$196.64 | MX$41.92 | MX$160.56 | +283.0% | 1.4M | 252 |
| 2008 | MX$109.18 | MX$114.64 | MX$28.32 | MX$41.92 | n/a | 634K | 162 |
FRES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$683.00 | -7.5% |
| August 2026 | MX$738.00 | +27.0% |
| July 2026 | MX$581.25 | -11.3% |
| June 2026 | MX$655.43 | -21.0% |
| May 2026 | MX$829.40 | +13.2% |
| April 2026 | MX$732.47 | -4.4% |
| March 2026 | MX$766.31 | -20.9% |
| February 2026 | MX$969.30 | -3.4% |
| January 2026 | MX$1,003 | +27.4% |
| December 2025 | MX$787.43 | +35.9% |
| November 2025 | MX$579.58 | 0.0% |
| October 2025 | MX$579.58 | -3.3% |
About the FRES data
Daily bars. 4,614 sessions from May 14, 2008 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
FRES share price history
