Other US listings · FNLPF · stock
Fresnillo Plc/ADR (FNLPF) stock price history
Every Other US listings trading session of Fresnillo Plc/ADR from May 27, 2008 to Oct 30, 2026: 4,638 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FNLPF adjusted close, 2008 to 2026
- $58.84
- All time high, 2026
- $61.00
- 52 week high, $27.24 low
- 4,638
- Daily sessions since 2008
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
FNLPF key facts
- Fresnillo Plc/ADR (FNLPF) closed at $29.97 on Oct 30, 2026 on Other US listings.
- FNLPF's all time high close is $58.84, set on Jan 28, 2026; its all time low close is $1.19 on Nov 20, 2008.
- FNLPF's 52 week range is $27.24 to $61.00.
- FNLPF returned +1.7% over the year to Oct 30, 2026 and +179.3% over five years.
- Over ten years FNLPF returned +84%, +6.3% a year compounded.
- FNLPF's deepest drawdown was -86.8% from Jun 13, 2008 to Nov 20, 2008.
- DataCedar holds 4,638 daily sessions of FNLPF history from May 27, 2008, adjusted for splits and dividends, served by the API under a key.
FNLPF price chart, 2008 to 2026
FNLPF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.7% |
| 3 months | -15.7% |
| 6 months | -31.5% |
| Year to date | -34.8% |
| 1 year | +1.7% |
| 3 years | +380.9% |
| 5 years | +179.3% |
| 10 years | +83.8% |
| Since May 27, 2008 | +233.6% |
| Compound annual growth, 18.4 years | +6.8% |
FNLPF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.84 on Jan 28, 2026
- All time low close
- $1.19 on Nov 20, 2008
- 52 week high
- $61.00 on Jan 26, 2026
- 52 week low
- $27.24 on Nov 5, 2025
- Deepest drawdown
- -86.8% from Jun 13, 2008 to Nov 20, 2008, recovered Jun 1, 2009
- Best single session
- +48.8% on Oct 29, 2008
- Worst single session
- -34.2% on Oct 8, 2008
- Volatility, 1 year annualised
- 61.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2008
- 3.3×
- Best calendar year
- 2025, +498%
- Worst calendar year
- 2013, -62%
FNLPF 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 27, 2008; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.50 | $61.00 | $29.95 | $29.97 | -33.0% | 2.3M | 209 |
| 2025 | $7.61 | $46.75 | $7.29 | $44.72 | +498.0% | 3.2M | 250 |
| 2024 | $6.81 | $9.77 | $5.17 | $7.48 | +5.5% | 2.9M | 252 |
| 2023 | $9.95 | $11.03 | $5.78 | $7.09 | -28.4% | 3.4M | 250 |
| 2022 | $10.81 | $10.81 | $6.74 | $9.90 | -8.1% | 2.1M | 251 |
| 2021 | $14.53 | $15.13 | $9.07 | $10.77 | -21.4% | 3.6M | 252 |
| 2020 | $7.32 | $15.82 | $4.76 | $13.70 | +85.7% | 3.8M | 253 |
| 2019 | $9.44 | $11.62 | $5.94 | $7.37 | -23.5% | 2.6M | 252 |
| 2018 | $16.25 | $16.55 | $7.89 | $9.64 | -39.7% | 555K | 251 |
| 2017 | $12.51 | $18.40 | $12.51 | $15.99 | +32.3% | 361.1K | 251 |
| 2016 | $8.45 | $21.69 | $7.31 | $12.09 | +43.0% | 625.6K | 252 |
| 2015 | $9.50 | $11.45 | $7.07 | $8.45 | -11.0% | 509K | 252 |
| 2014 | $9.80 | $14.17 | $8.77 | $9.50 | +1.9% | 672.1K | 252 |
| 2013 | $25.11 | $25.11 | $8.30 | $9.32 | -61.8% | 422.4K | 252 |
| 2012 | $18.53 | $25.39 | $16.28 | $24.42 | +31.8% | 103.8K | 250 |
| 2011 | $20.97 | $27.45 | $16.44 | $18.53 | -12.2% | 468.8K | 252 |
| 2010 | $10.39 | $21.10 | $8.46 | $21.10 | +103.1% | 290.1K | 252 |
| 2009 | $2.73 | $12.47 | $2.57 | $10.39 | +286.6% | 851.5K | 252 |
| 2008 | $8.98 | $8.98 | $1.19 | $2.69 | n/a | 386K | 153 |
FNLPF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $29.97 | -18.7% |
| September 2026 | $36.85 | -15.4% |
| August 2026 | $43.58 | +29.1% |
| July 2026 | $33.76 | -8.6% |
| June 2026 | $36.94 | -17.1% |
| May 2026 | $44.54 | +1.8% |
| April 2026 | $43.75 | +0.0% |
| March 2026 | $43.73 | -23.7% |
| February 2026 | $57.30 | +19.8% |
| January 2026 | $47.81 | +6.9% |
| December 2025 | $44.72 | +27.5% |
| November 2025 | $35.07 | +18.1% |
About the FNLPF data
Daily bars. 4,638 sessions from May 27, 2008 to Oct 30, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 27, 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/other%3AFNLPF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- FNCTF Orange
- FNFI First Niles Financial INC
- FNFPA First Niles Financial INC
- FNIGY Finning International Inc./ADR
- FNMA Federal National Mortgage Association Fannie Mae
- FNMAG Federal National Mortgage Association Fannie Mae
- FNMAH Federal National Mortgage Association Fannie Mae
- FNMAI Federal National Mortgage Association Fannie Mae
Browse Other US listings
Common questions
FNLPF share price history
