Skip to main content

Franco Nev Corp (NY: FNV )

116.18 -0.56 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 42.37 44.79 42.18 44.67 1,291,128 +2.31(+5.46%)
Jan 29, 2015 42.16 43.06 41.05 42.36 1,307,886 -1.01(-2.32%)
Jan 28, 2015 44.97 45.46 42.97 43.37 1,388,841 -2.01(-4.43%)
Jan 27, 2015 44.03 45.50 43.78 45.38 1,696,134 +2.04(+4.71%)
Jan 26, 2015 41.74 43.37 41.57 43.34 1,082,427 +0.98(+2.33%)
Jan 23, 2015 42.61 42.74 41.69 42.35 1,111,444 -0.60(-1.41%)
Jan 22, 2015 43.41 44.09 42.89 42.96 1,091,962 -0.27(-0.63%)
Jan 21, 2015 44.87 44.94 42.27 43.23 1,742,026 -1.00(-2.26%)
Jan 20, 2015 43.05 44.66 42.58 44.23 1,597,343 +1.60(+3.75%)
Jan 16, 2015 42.04 43.09 41.73 42.63 2,087,304 +1.15(+2.77%)
Jan 15, 2015 40.51 41.91 39.47 41.48 2,773,715 +2.19(+5.59%)
Jan 14, 2015 40.46 40.83 38.73 39.29 1,392,081 -0.71(-1.76%)
Jan 13, 2015 42.48 42.58 39.71 39.99 1,592,413 -1.96(-4.68%)
Jan 12, 2015 40.80 42.37 40.68 41.96 1,541,091 +1.56(+3.86%)
Jan 09, 2015 39.53 40.49 39.40 40.40 1,036,412 +1.18(+3.01%)
Jan 08, 2015 39.94 40.51 38.88 39.22 849,014 -0.71(-1.79%)
Jan 07, 2015 39.88 40.97 39.67 39.93 1,154,622 -0.73(-1.79%)
Jan 06, 2015 40.26 41.30 40.02 40.66 1,621,274 +0.57(+1.43%)
Jan 05, 2015 38.53 40.47 38.38 40.09 1,504,996 +2.03(+5.34%)
Jan 02, 2015 37.40 38.78 37.10 38.05 963,214 -0.09(-0.24%)
Dec 31, 2014 38.02 38.15 38.15 38.15 658,788 -0.02(-0.04%)
Dec 30, 2014 37.95 39.09 37.86 38.16 735,847 +0.82(+2.20%)
Dec 29, 2014 38.56 38.56 37.19 37.34 657,975 -1.30(-3.35%)
Dec 26, 2014 38.44 38.93 37.85 38.64 509,228 +1.39(+3.73%)
Dec 24, 2014 36.28 37.25 37.25 37.25 431,842 +0.95(+2.61%)
Dec 23, 2014 36.25 37.59 36.15 36.30 703,027 -0.04(-0.11%)
Dec 22, 2014 38.00 38.31 36.30 36.34 1,614,306 -1.43(-3.80%)
Dec 19, 2014 38.50 39.04 37.68 37.78 6,112,308 -0.78(-2.01%)
Dec 18, 2014 37.68 38.71 37.07 38.55 1,078,081 +1.59(+4.30%)
Dec 17, 2014 35.77 37.39 35.59 36.96 1,400,936 +1.30(+3.63%)
Dec 16, 2014 37.38 37.38 35.28 35.67 1,530,712 -0.12(-0.33%)
Dec 15, 2014 37.49 38.34 35.77 35.78 1,530,659 -2.30(-6.05%)
Dec 12, 2014 39.10 39.47 38.02 38.09 972,900 -1.11(-2.83%)
Dec 11, 2014 39.73 40.71 39.16 39.19 757,665 -1.15(-2.84%)
Dec 10, 2014 41.06 42.11 40.03 40.34 1,065,935 -0.72(-1.76%)
Dec 09, 2014 40.78 41.68 40.28 41.06 1,102,094 +1.35(+3.40%)
Dec 08, 2014 39.85 40.23 38.28 39.71 1,044,530 +0.29(+0.73%)
Dec 05, 2014 39.91 40.48 39.19 39.43 1,269,408 -1.22(-3.00%)
Dec 04, 2014 41.76 42.09 40.43 40.64 855,204 -1.05(-2.53%)
Dec 03, 2014 40.74 42.34 40.41 41.70 1,039,444 +1.33(+3.28%)
Dec 02, 2014 39.40 40.74 39.15 40.37 1,468,183 -0.00(-0.00%)
Dec 01, 2014 39.27 40.41 38.41 40.37 2,237,536 +1.90(+4.94%)
Nov 28, 2014 39.97 40.02 38.29 38.48 1,139,930 -3.66(-8.69%)
Nov 26, 2014 42.74 42.14 42.14 42.14 841,792 -0.39(-0.92%)
Nov 25, 2014 41.11 42.63 40.99 42.53 1,051,264 +1.42(+3.46%)
Nov 24, 2014 41.74 41.97 40.78 41.11 837,250 -0.98(-2.32%)
Nov 21, 2014 43.02 43.27 41.61 42.08 1,185,020 +0.05(+0.13%)
Nov 20, 2014 41.70 42.56 41.05 42.03 1,038,238 +1.12(+2.73%)
Nov 19, 2014 43.04 43.25 40.71 40.91 1,770,700 -2.41(-5.56%)
Nov 18, 2014 42.05 43.37 41.77 43.32 1,990,911 +1.89(+4.57%)
Nov 17, 2014 40.21 41.76 39.81 41.43 1,428,518 +1.03(+2.55%)
Nov 14, 2014 38.06 40.73 37.77 40.40 1,493,748 +1.80(+4.66%)
Nov 13, 2014 39.57 40.06 38.37 38.60 892,983 -0.68(-1.74%)
Nov 12, 2014 39.64 40.21 38.31 39.28 1,198,454 +0.28(+0.71%)
Nov 11, 2014 37.15 39.91 37.14 39.01 1,631,279 +2.19(+5.95%)
Nov 10, 2014 38.56 38.58 36.58 36.81 1,422,306 -2.06(-5.30%)
Nov 07, 2014 36.38 39.09 36.37 38.87 1,974,740 +2.94(+8.18%)
Nov 06, 2014 35.28 37.09 35.04 35.94 1,640,387 +1.34(+3.87%)
Nov 05, 2014 34.73 36.02 34.35 34.60 1,908,887 -0.99(-2.79%)
Nov 04, 2014 37.03 37.03 35.38 35.59 1,130,159 -1.54(-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.