Skip to main content

Franco Nev Corp (NY: FNV )

116.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 39.65 40.00 39.27 39.36 332,736 -0.60(-1.51%)
Jan 30, 2013 39.62 40.19 39.62 39.97 431,327 +0.48(+1.21%)
Jan 29, 2013 38.53 39.50 38.37 39.49 349,084 +1.16(+3.02%)
Jan 28, 2013 37.84 38.43 37.68 38.33 480,121 +0.19(+0.50%)
Jan 25, 2013 38.78 38.78 37.63 38.14 426,466 -0.69(-1.78%)
Jan 24, 2013 39.60 39.63 38.58 38.83 496,074 -0.91(-2.30%)
Jan 23, 2013 40.21 40.61 39.58 39.74 438,414 -0.75(-1.86%)
Jan 22, 2013 40.78 41.06 40.22 40.50 333,211 -0.32(-0.78%)
Jan 18, 2013 41.69 41.69 40.78 40.81 251,878 -0.74(-1.77%)
Jan 17, 2013 41.50 41.83 41.17 41.55 194,083 -0.07(-0.16%)
Jan 16, 2013 41.59 41.82 41.49 41.62 165,616 -0.18(-0.44%)
Jan 15, 2013 41.49 41.94 41.40 41.80 152,240 +0.29(+0.69%)
Jan 14, 2013 41.58 41.88 41.45 41.51 146,940 -0.02(-0.05%)
Jan 11, 2013 41.73 41.76 41.21 41.53 195,600 -0.10(-0.25%)
Jan 10, 2013 41.92 42.07 41.34 41.64 285,171 -0.06(-0.14%)
Jan 09, 2013 41.88 42.09 41.53 41.70 151,719 -0.08(-0.19%)
Jan 08, 2013 41.54 41.89 41.37 41.78 189,447 +0.38(+0.93%)
Jan 07, 2013 41.69 41.73 41.34 41.39 245,122 -0.36(-0.86%)
Jan 04, 2013 41.25 41.81 41.05 41.76 270,946 +0.22(+0.53%)
Jan 03, 2013 43.05 43.05 41.37 41.53 316,283 -1.32(-3.08%)
Jan 02, 2013 43.34 43.34 42.79 42.85 398,854 +0.74(+1.75%)
Dec 31, 2012 41.63 42.54 41.63 42.12 356,223 +0.35(+0.85%)
Dec 28, 2012 41.89 42.21 41.66 41.76 246,596 -0.20(-0.47%)
Dec 27, 2012 41.62 42.32 41.46 41.96 304,175 +0.57(+1.37%)
Dec 26, 2012 41.85 42.15 41.37 41.39 83,577 -0.32(-0.78%)
Dec 24, 2012 41.72 41.86 41.52 41.72 63,616 -0.20(-0.47%)
Dec 21, 2012 41.02 42.05 40.99 41.92 326,924 +0.55(+1.34%)
Dec 20, 2012 41.53 42.03 41.06 41.36 511,756 -0.48(-1.14%)
Dec 19, 2012 42.40 42.58 41.79 41.84 372,129 -0.84(-1.97%)
Dec 18, 2012 43.17 43.28 42.18 42.68 302,878 -0.38(-0.87%)
Dec 17, 2012 42.93 43.11 42.30 43.06 253,055 +0.16(+0.38%)
Dec 14, 2012 42.34 43.04 42.34 42.90 218,511 +0.42(+0.99%)
Dec 13, 2012 42.77 42.88 42.18 42.48 537,040 -0.60(-1.40%)
Dec 12, 2012 41.97 43.21 41.86 43.08 353,481 +1.38(+3.32%)
Dec 11, 2012 41.78 42.14 41.48 41.70 197,484 -0.09(-0.21%)
Dec 10, 2012 41.58 42.02 41.35 41.78 179,831 +0.43(+1.03%)
Dec 07, 2012 41.38 41.63 41.09 41.36 163,190 +0.32(+0.79%)
Dec 06, 2012 40.58 41.33 40.58 41.03 269,483 +0.27(+0.65%)
Dec 05, 2012 40.98 41.10 40.42 40.77 292,507 -0.18(-0.43%)
Dec 04, 2012 40.24 40.96 40.18 40.94 328,275 -0.52(-1.24%)
Nov 30, 2012 41.45 41.90 41.25 41.46 257,881 +0.04(+0.11%)
Nov 29, 2012 42.20 42.20 41.36 41.42 269,750 -0.33(-0.79%)
Nov 28, 2012 41.20 42.08 41.20 41.75 362,996 -0.19(-0.46%)
Nov 27, 2012 42.76 42.76 41.88 41.94 268,944 -0.46(-1.09%)
Nov 26, 2012 42.85 42.91 41.90 42.40 269,327 -0.65(-1.51%)
Nov 23, 2012 42.79 43.11 42.23 43.05 175,898 +0.10(+0.24%)
Nov 21, 2012 42.36 43.13 42.23 42.95 281,534 +0.68(+1.60%)
Nov 20, 2012 42.74 43.15 42.14 42.27 362,277 -0.46(-1.07%)
Nov 19, 2012 42.46 42.90 41.96 42.73 341,727 +1.29(+3.11%)
Nov 16, 2012 41.88 42.40 41.07 41.44 332,762 -0.49(-1.16%)
Nov 15, 2012 42.65 42.76 41.04 41.92 501,765 -0.87(-2.03%)
Nov 14, 2012 44.11 44.13 42.71 42.79 335,774 -1.03(-2.35%)
Nov 13, 2012 43.64 44.33 43.57 43.83 286,214 -0.13(-0.29%)
Nov 12, 2012 43.77 44.67 43.67 43.95 294,812 +0.31(+0.71%)
Nov 09, 2012 44.33 44.33 43.52 43.64 356,474 -0.57(-1.28%)
Nov 08, 2012 43.32 44.42 43.05 44.21 540,733 +0.66(+1.51%)
Nov 07, 2012 42.93 43.72 42.46 43.55 694,286 +1.95(+4.69%)
Nov 06, 2012 41.99 42.02 41.33 41.60 409,601 -0.31(-0.74%)
Nov 05, 2012 41.99 42.31 41.70 41.91 138,257 +0.13(+0.32%)
Nov 02, 2012 42.62 42.64 41.62 41.78 246,161 -0.97(-2.26%)
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.