Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fresnillo Plc (OP: FNLPF )

7.680 -0.100 (-1.29%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	6.670	6.850	6.670	6.750	1,300	-0.31(-4.39%)
Jan 30, 2024	6.860	7.060	6.740	7.060	76,975	+0.14(+2.06%)
Jan 29, 2024	6.700	6.990	6.700	6.918	7,084	+0.61(+9.67%)
Jan 26, 2024	6.240	6.352	6.240	6.307	38,901	+0.06(+1.01%)
Jan 25, 2024	6.260	6.300	6.244	6.244	1,056	-0.06(-0.89%)
Jan 24, 2024	6.350	6.370	6.300	6.300	5,641	+0.25(+4.13%)
Jan 22, 2024				6.050	0	-0.15(-2.42%)
Jan 19, 2024	6.180	6.200	6.170	6.200	3,405	-0.06(-1.04%)
Jan 18, 2024	6.370	6.370	6.265	6.265	2,163	-0.11(-1.73%)
Jan 16, 2024				6.375	21	-0.33(-4.99%)
Jan 12, 2024	6.680	6.760	6.680	6.710	1,862	+0.04(+0.60%)
Jan 11, 2024	6.785	6.785	6.630	6.670	3,083	-0.15(-2.23%)
Jan 10, 2024	6.630	6.910	6.630	6.822	1,768	+0.07(+1.07%)
Jan 09, 2024	6.770	6.880	6.750	6.750	837	-0.03(-0.44%)
Jan 08, 2024	6.760	6.885	6.720	6.780	4,020	-0.23(-3.23%)
Jan 05, 2024	7.050	7.050	7.006	7.006	4,100	+0.05(+0.77%)
Jan 04, 2024	7.000	7.060	6.800	6.952	1,990	-0.02(-0.25%)
Jan 03, 2024	6.860	6.970	6.860	6.970	1,300	-0.28(-3.86%)
Jan 02, 2024	7.250	7.250	7.250	7.250	404	-0.30(-3.97%)
Dec 29, 2023	7.380	7.570	7.380	7.550	20,362	-0.08(-1.06%)
Dec 28, 2023	7.430	7.631	7.430	7.631	5,600	+0.06(+0.73%)
Dec 27, 2023	7.500	7.632	7.490	7.575	27,766	+0.20(+2.64%)
Dec 26, 2023	7.200	7.380	7.200	7.380	1,277	+0.13(+1.81%)
Dec 22, 2023	7.278	7.280	7.248	7.248	2,601	-0.00(-0.02%)
Dec 21, 2023	7.060	7.400	7.060	7.250	10,704	-0.09(-1.29%)
Dec 20, 2023	7.390	7.440	7.345	7.345	22,298	-0.03(-0.44%)
Dec 19, 2023	7.100	7.377	7.100	7.377	11,366	+0.30(+4.27%)
Dec 18, 2023	7.060	7.075	6.900	7.075	2,418	-0.51(-6.79%)
Dec 15, 2023	7.500	7.590	7.500	7.590	11,299	+0.15(+2.02%)
Dec 14, 2023	7.505	7.640	7.410	7.440	8,490	+0.29(+4.06%)
Dec 13, 2023	7.230	7.230	7.150	7.150	3,274	-0.11(-1.52%)
Dec 12, 2023	7.000	7.260	7.000	7.260	40,484	+0.18(+2.54%)
Dec 11, 2023	7.080	7.400	7.080	7.080	2,405	-0.41(-5.47%)
Dec 08, 2023	7.300	7.490	7.240	7.490	3,605	+0.32(+4.46%)
Dec 07, 2023	7.250	7.265	7.170	7.170	2,394	-0.22(-3.04%)
Dec 06, 2023	7.395	7.395	7.395	7.395	507	+0.40(+5.79%)
Dec 05, 2023	7.490	7.490	6.990	6.990	1,492	-0.56(-7.42%)
Dec 04, 2023	7.630	7.630	7.190	7.550	6,967	-0.19(-2.45%)
Dec 01, 2023	7.400	7.740	7.400	7.740	8,041	+0.32(+4.31%)
Nov 30, 2023	7.445	7.445	7.405	7.420	1,678	+0.03(+0.41%)
Nov 29, 2023	7.350	7.450	7.350	7.390	2,552	+0.54(+7.88%)
Nov 28, 2023	7.220	7.260	6.790	6.850	11,953	-0.30(-4.20%)
Nov 27, 2023	6.975	7.150	6.975	7.150	1,685	+0.48(+7.20%)
Nov 24, 2023	6.740	6.830	6.660	6.670	2,411	+0.01(+0.15%)
Nov 21, 2023				6.660	4	-0.04(-0.60%)
Nov 20, 2023	6.805	6.875	6.700	6.700	37,875	-0.10(-1.54%)
Nov 17, 2023	6.805	6.805	6.805	6.805	146	+0.02(+0.37%)
Nov 16, 2023	6.840	6.850	6.780	6.780	3,000	-0.13(-1.88%)
Nov 15, 2023	6.700	6.910	6.700	6.910	1,044	+0.21(+3.16%)
Nov 14, 2023	6.590	6.698	6.480	6.698	1,775	+0.50(+8.04%)
Nov 13, 2023	6.420	6.420	6.200	6.200	17,148	-0.10(-1.59%)
Nov 10, 2023	6.510	6.510	6.300	6.300	3,758	-0.40(-5.97%)
Nov 09, 2023	6.810	6.810	6.660	6.700	2,051	-0.11(-1.66%)
Nov 07, 2023				6.813	10	+0.01(+0.19%)
Nov 06, 2023	6.800	6.850	6.800	6.800	8,076	+0.08(+1.19%)
Nov 03, 2023	6.720	6.720	6.720	6.720	150	+0.16(+2.44%)
Nov 02, 2023	6.622	6.622	6.560	6.560	578	+0.06(+0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fresnillo Plc (OP: FNLPF )

Historical Prices