Skip to main content

Franco Nev Corp (NY: FNV )

116.72 -0.70 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.18 44.59 41.98 44.46 1,297,165 +2.30(+5.46%)
Jan 29, 2015 41.96 42.86 40.86 42.16 1,314,001 -1.00(-2.32%)
Jan 28, 2015 44.76 45.25 42.77 43.16 1,395,335 -2.00(-4.43%)
Jan 27, 2015 43.83 45.29 43.57 45.16 1,704,065 +2.03(+4.71%)
Jan 26, 2015 41.54 43.17 41.37 43.13 1,087,489 +0.98(+2.33%)
Jan 23, 2015 42.42 42.54 41.50 42.15 1,116,641 -0.60(-1.41%)
Jan 22, 2015 43.20 43.88 42.69 42.76 1,097,068 -0.27(-0.63%)
Jan 21, 2015 44.66 44.73 42.08 43.03 1,750,172 -1.00(-2.26%)
Jan 20, 2015 42.85 44.45 42.38 44.02 1,604,812 +1.59(+3.75%)
Jan 16, 2015 41.84 42.89 41.54 42.43 2,097,064 +1.14(+2.77%)
Jan 15, 2015 40.32 41.71 39.29 41.29 2,786,684 +2.18(+5.59%)
Jan 14, 2015 40.27 40.64 38.55 39.10 1,398,591 -0.70(-1.76%)
Jan 13, 2015 42.28 42.39 39.53 39.81 1,599,859 -1.95(-4.68%)
Jan 12, 2015 40.61 42.18 40.49 41.76 1,548,297 +1.55(+3.86%)
Jan 09, 2015 39.34 40.30 39.21 40.21 1,041,258 +1.17(+3.01%)
Jan 08, 2015 39.75 40.32 38.70 39.04 852,984 -0.71(-1.79%)
Jan 07, 2015 39.69 40.78 39.49 39.75 1,160,021 -0.73(-1.79%)
Jan 06, 2015 40.08 41.10 39.84 40.47 1,628,855 +0.57(+1.43%)
Jan 05, 2015 38.35 40.29 38.20 39.90 1,512,033 +2.02(+5.34%)
Jan 02, 2015 37.22 38.60 36.93 37.88 967,718 -0.09(-0.24%)
Dec 31, 2014 37.84 37.97 37.97 37.97 661,869 -0.02(-0.04%)
Dec 30, 2014 37.78 38.90 37.68 37.99 739,288 +0.82(+2.20%)
Dec 29, 2014 38.38 38.38 37.01 37.17 661,051 -1.29(-3.35%)
Dec 26, 2014 38.26 38.75 37.68 38.46 511,609 +1.38(+3.73%)
Dec 24, 2014 36.11 37.07 37.07 37.07 433,861 +0.94(+2.61%)
Dec 23, 2014 36.08 37.41 35.98 36.13 706,315 -0.04(-0.11%)
Dec 22, 2014 37.82 38.13 36.13 36.17 1,621,854 -1.43(-3.80%)
Dec 19, 2014 38.32 38.86 37.51 37.60 6,140,889 -0.77(-2.01%)
Dec 18, 2014 37.51 38.53 36.90 38.37 1,083,122 +1.58(+4.30%)
Dec 17, 2014 35.60 37.21 35.42 36.79 1,407,487 +1.29(+3.63%)
Dec 16, 2014 37.21 37.21 35.11 35.50 1,537,870 -0.12(-0.33%)
Dec 15, 2014 37.31 38.16 35.61 35.62 1,537,816 -2.29(-6.05%)
Dec 12, 2014 38.92 39.29 37.84 37.91 977,449 -1.10(-2.83%)
Dec 11, 2014 39.54 40.52 38.97 39.01 761,208 -1.14(-2.85%)
Dec 10, 2014 40.87 41.91 39.85 40.15 1,070,919 -0.72(-1.76%)
Dec 09, 2014 40.59 41.49 40.09 40.87 1,107,248 +1.34(+3.40%)
Dec 08, 2014 39.66 40.05 38.10 39.53 1,049,414 +0.29(+0.73%)
Dec 05, 2014 39.72 40.29 39.00 39.24 1,275,344 -1.21(-3.00%)
Dec 04, 2014 41.57 41.89 40.24 40.46 859,203 -1.05(-2.53%)
Dec 03, 2014 40.55 42.14 40.22 41.51 1,044,305 +1.32(+3.28%)
Dec 02, 2014 39.22 40.55 38.97 40.19 1,475,048 -0.00(-0.00%)
Dec 01, 2014 39.09 40.23 38.23 40.19 2,247,999 +1.89(+4.94%)
Nov 28, 2014 39.78 39.83 38.11 38.30 1,145,260 -3.64(-8.69%)
Nov 26, 2014 42.55 41.94 41.94 41.94 845,729 -0.39(-0.92%)
Nov 25, 2014 40.92 42.43 40.80 42.33 1,056,180 +1.42(+3.46%)
Nov 24, 2014 41.55 41.78 40.59 40.91 841,165 -0.97(-2.32%)
Nov 21, 2014 42.82 43.07 41.42 41.89 1,190,561 +0.05(+0.13%)
Nov 20, 2014 41.50 42.36 40.86 41.83 1,043,092 +1.11(+2.73%)
Nov 19, 2014 42.84 43.05 40.52 40.72 1,778,980 -2.40(-5.56%)
Nov 18, 2014 41.85 43.17 41.57 43.12 2,000,220 +1.88(+4.57%)
Nov 17, 2014 40.03 41.57 39.62 41.24 1,435,197 +1.03(+2.55%)
Nov 14, 2014 37.88 40.54 37.59 40.21 1,500,733 +1.79(+4.66%)
Nov 13, 2014 39.38 39.87 38.19 38.42 897,158 -0.68(-1.74%)
Nov 12, 2014 39.46 40.03 38.13 39.10 1,204,058 +0.28(+0.71%)
Nov 11, 2014 36.98 39.73 36.96 38.82 1,638,906 +2.18(+5.95%)
Nov 10, 2014 38.38 38.40 36.40 36.64 1,428,957 -2.05(-5.30%)
Nov 07, 2014 36.21 38.91 36.20 38.69 1,983,974 +2.92(+8.18%)
Nov 06, 2014 35.12 36.92 34.87 35.77 1,648,057 +1.33(+3.87%)
Nov 05, 2014 34.57 35.85 34.19 34.44 1,917,813 -0.99(-2.79%)
Nov 04, 2014 36.86 36.86 35.21 35.42 1,135,443 -1.53(-4.14%)
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.