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 31, 2018 65.45 65.51 63.92 65.20 655,031 +0.15(+0.24%)
Jan 30, 2018 65.23 65.59 64.64 65.05 585,079 +0.08(+0.12%)
Jan 29, 2018 66.21 66.40 64.89 64.97 759,812 -1.63(-2.45%)
Jan 26, 2018 66.39 66.92 66.21 66.60 471,333 +0.41(+0.62%)
Jan 25, 2018 67.00 67.32 65.57 66.19 890,551 -0.60(-0.89%)
Jan 24, 2018 66.32 67.53 65.96 66.79 957,459 +1.59(+2.43%)
Jan 23, 2018 64.58 65.34 63.91 65.20 828,625 +0.40(+0.62%)
Jan 22, 2018 67.34 67.34 64.35 64.80 1,022,186 -2.00(-2.99%)
Jan 19, 2018 67.33 67.79 66.78 66.80 632,806 -0.32(-0.47%)
Jan 18, 2018 67.47 67.85 66.90 67.11 564,687 -0.33(-0.49%)
Jan 17, 2018 67.11 68.46 67.00 67.44 767,931 +0.19(+0.28%)
Jan 16, 2018 67.09 67.32 66.57 67.26 606,085 +0.52(+0.78%)
Jan 12, 2018 66.74 66.74 66.74 0 +0.76(+1.15%)
Jan 11, 2018 66.42 66.45 65.70 65.98 534,322 -0.36(-0.54%)
Jan 10, 2018 67.52 67.52 66.14 66.34 623,608 -0.66(-0.98%)
Jan 09, 2018 66.61 67.12 66.10 66.99 463,269 -0.03(-0.05%)
Jan 08, 2018 67.07 67.60 66.85 67.03 562,309 -0.15(-0.22%)
Jan 05, 2018 66.79 67.47 66.69 67.17 414,828 +0.15(+0.22%)
Jan 04, 2018 66.55 67.03 66.47 67.03 762,645 +0.58(+0.87%)
Jan 03, 2018 67.87 68.04 65.96 66.45 1,172,272 -1.42(-2.09%)
Jan 02, 2018 68.84 68.96 68.36 67.86 620,124 -0.38(-0.55%)
Dec 29, 2017 68.24 68.24 68.24 0 +0.19(+0.28%)
Dec 28, 2017 67.79 68.41 67.59 68.05 606,270 +0.59(+0.87%)
Dec 27, 2017 67.32 67.56 67.14 67.46 612,809 +0.09(+0.13%)
Dec 26, 2017 67.42 67.63 67.05 67.38 349,109 +0.38(+0.56%)
Dec 22, 2017 66.32 67.11 66.17 67.00 558,979 +0.67(+1.02%)
Dec 21, 2017 65.84 66.67 65.84 66.33 612,844 +0.49(+0.74%)
Dec 20, 2017 65.14 65.87 64.95 65.84 929,200 +0.74(+1.14%)
Dec 19, 2017 65.11 65.40 64.87 65.10 524,001 -0.15(-0.24%)
Dec 18, 2017 65.43 65.64 64.98 65.25 815,954 +0.39(+0.61%)
Dec 15, 2017 65.76 66.07 64.70 64.86 2,525,666 -0.84(-1.29%)
Dec 14, 2017 65.72 65.81 64.87 65.70 1,004,518 -0.09(-0.14%)
Dec 13, 2017 64.47 66.57 64.41 65.80 1,313,051 +1.32(+2.05%)
Dec 12, 2017 64.98 65.07 63.90 64.47 1,038,959 -0.70(-1.07%)
Dec 11, 2017 66.41 66.45 65.00 65.17 1,285,813 -1.28(-1.93%)
Dec 08, 2017 66.50 67.12 66.22 66.45 510,398 +0.07(+0.10%)
Dec 07, 2017 65.99 66.96 65.94 66.39 877,159 -0.36(-0.54%)
Dec 06, 2017 66.65 67.55 66.64 66.75 936,491 +0.06(+0.08%)
Dec 05, 2017 66.44 67.04 65.78 66.69 1,089,457 +0.05(+0.08%)
Dec 04, 2017 68.37 68.55 66.59 66.64 884,337 -1.74(-2.54%)
Dec 01, 2017 69.11 69.27 68.35 68.38 1,014,007 -0.42(-0.62%)
Nov 30, 2017 70.04 70.04 67.94 68.80 1,509,871 -1.53(-2.18%)
Nov 29, 2017 71.56 71.82 70.19 70.33 600,887 -1.73(-2.40%)
Nov 28, 2017 72.36 72.96 72.02 72.06 483,087 -0.31(-0.43%)
Nov 27, 2017 72.07 72.43 71.53 72.38 453,492 +0.78(+1.09%)
Nov 24, 2017 71.67 71.96 71.17 71.60 197,203 +0.19(+0.26%)
Nov 22, 2017 71.84 72.15 71.28 71.41 531,006 +0.13(+0.18%)
Nov 21, 2017 71.58 71.88 71.24 71.28 445,625 +0.05(+0.07%)
Nov 20, 2017 71.47 71.80 71.18 71.23 509,814 -0.25(-0.36%)
Nov 17, 2017 72.12 72.12 70.69 71.49 689,202 -0.43(-0.60%)
Nov 16, 2017 71.88 72.63 71.81 71.92 415,939 +0.04(+0.06%)
Nov 15, 2017 72.07 72.36 71.68 71.88 795,586 +0.12(+0.17%)
Nov 14, 2017 70.50 71.98 70.50 71.76 653,734 +1.06(+1.50%)
Nov 13, 2017 71.45 71.45 70.33 70.70 407,822 -0.50(-0.70%)
Nov 10, 2017 71.45 71.78 70.91 71.20 511,049 -0.42(-0.59%)
Nov 09, 2017 71.39 71.77 70.89 71.62 529,066 +0.36(+0.50%)
Nov 08, 2017 71.64 71.84 70.97 71.27 469,599 +0.48(+0.68%)
Nov 07, 2017 71.48 71.48 70.20 70.78 748,616 -0.86(-1.20%)
Nov 06, 2017 68.95 71.94 68.50 71.64 1,458,039 +4.15(+6.14%)
Nov 03, 2017 68.31 68.45 67.21 67.49 628,030 -0.58(-0.86%)
Nov 02, 2017 67.99 68.55 67.91 68.08 563,317 +0.41(+0.60%)
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.