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 31, 2018 65.75 65.81 64.22 65.50 651,982 +0.15(+0.24%)
Jan 30, 2018 65.53 65.90 64.94 65.35 582,356 +0.08(+0.12%)
Jan 29, 2018 66.52 66.71 65.20 65.27 756,275 -1.64(-2.45%)
Jan 26, 2018 66.70 67.23 66.52 66.91 469,140 +0.41(+0.62%)
Jan 25, 2018 67.31 67.63 65.87 66.50 886,406 -0.60(-0.89%)
Jan 24, 2018 66.63 67.85 66.27 67.10 953,003 +1.59(+2.43%)
Jan 23, 2018 64.88 65.64 64.21 65.50 824,768 +0.40(+0.62%)
Jan 22, 2018 67.66 67.66 64.65 65.10 1,017,429 -2.01(-2.99%)
Jan 19, 2018 67.65 68.10 67.09 67.11 629,861 -0.32(-0.47%)
Jan 18, 2018 67.79 68.17 67.21 67.43 562,059 -0.33(-0.49%)
Jan 17, 2018 67.43 68.78 67.31 67.76 764,357 +0.19(+0.28%)
Jan 16, 2018 67.41 67.63 66.89 67.57 603,264 +0.52(+0.78%)
Jan 12, 2018 67.05 67.05 67.05 0 +0.76(+1.15%)
Jan 11, 2018 66.73 66.76 66.00 66.29 531,835 -0.36(-0.54%)
Jan 10, 2018 67.84 67.84 66.45 66.65 620,706 -0.66(-0.98%)
Jan 09, 2018 66.92 67.43 66.41 67.31 461,113 -0.03(-0.05%)
Jan 08, 2018 67.38 67.92 67.16 67.34 559,692 -0.15(-0.22%)
Jan 05, 2018 67.10 67.79 67.00 67.49 412,897 +0.15(+0.22%)
Jan 04, 2018 66.86 67.34 66.78 67.34 759,095 +0.58(+0.87%)
Jan 03, 2018 68.19 68.36 66.27 66.76 1,166,817 -1.42(-2.09%)
Jan 02, 2018 69.17 69.28 68.68 68.18 617,237 -0.38(-0.55%)
Dec 29, 2017 68.56 68.56 68.56 0 +0.19(+0.28%)
Dec 28, 2017 68.11 68.73 67.91 68.37 603,449 +0.59(+0.87%)
Dec 27, 2017 67.63 67.88 67.45 67.78 609,957 +0.09(+0.13%)
Dec 26, 2017 67.73 67.95 67.37 67.69 347,485 +0.38(+0.56%)
Dec 22, 2017 66.63 67.43 66.48 67.31 556,377 +0.68(+1.02%)
Dec 21, 2017 66.15 66.98 66.15 66.64 609,992 +0.49(+0.74%)
Dec 20, 2017 65.44 66.18 65.26 66.15 924,876 +0.75(+1.14%)
Dec 19, 2017 65.41 65.70 65.17 65.40 521,562 -0.15(-0.24%)
Dec 18, 2017 65.74 65.94 65.28 65.56 812,156 +0.39(+0.61%)
Dec 15, 2017 66.07 66.38 65.00 65.16 2,513,911 -0.85(-1.29%)
Dec 14, 2017 66.03 66.11 65.17 66.01 999,843 -0.09(-0.14%)
Dec 13, 2017 64.77 66.88 64.72 66.11 1,306,940 +1.33(+2.05%)
Dec 12, 2017 65.28 65.38 64.20 64.78 1,034,124 -0.70(-1.07%)
Dec 11, 2017 66.72 66.77 65.31 65.48 1,279,829 -1.29(-1.93%)
Dec 08, 2017 66.81 67.43 66.53 66.77 508,022 +0.07(+0.10%)
Dec 07, 2017 66.30 67.27 66.25 66.70 873,077 -0.36(-0.54%)
Dec 06, 2017 66.96 67.86 66.95 67.06 932,133 +0.06(+0.08%)
Dec 05, 2017 66.75 67.35 66.09 67.00 1,084,386 +0.05(+0.08%)
Dec 04, 2017 68.69 68.87 66.90 66.95 880,221 -1.75(-2.54%)
Dec 01, 2017 69.44 69.59 68.67 68.70 1,009,287 -0.43(-0.62%)
Nov 30, 2017 70.37 70.37 68.26 69.12 1,502,844 -1.54(-2.18%)
Nov 29, 2017 71.89 72.15 70.52 70.66 598,091 -1.74(-2.40%)
Nov 28, 2017 72.70 73.30 72.36 72.40 480,838 -0.32(-0.43%)
Nov 27, 2017 72.41 72.77 71.86 72.72 451,381 +0.78(+1.09%)
Nov 24, 2017 72.00 72.29 71.50 71.93 196,285 +0.19(+0.26%)
Nov 22, 2017 72.18 72.49 71.62 71.75 528,535 +0.13(+0.18%)
Nov 21, 2017 71.92 72.21 71.58 71.62 443,551 +0.05(+0.07%)
Nov 20, 2017 71.81 72.14 71.52 71.57 507,442 -0.26(-0.36%)
Nov 17, 2017 72.46 72.46 71.02 71.82 685,995 -0.43(-0.60%)
Nov 16, 2017 72.21 72.97 72.15 72.26 414,003 +0.04(+0.06%)
Nov 15, 2017 72.41 72.70 72.02 72.21 791,884 +0.12(+0.17%)
Nov 14, 2017 70.83 72.32 70.83 72.09 650,691 +1.06(+1.50%)
Nov 13, 2017 71.79 71.79 70.66 71.03 405,924 -0.50(-0.70%)
Nov 10, 2017 71.78 72.12 71.24 71.53 508,671 -0.43(-0.59%)
Nov 09, 2017 71.73 72.10 71.23 71.96 526,604 +0.36(+0.50%)
Nov 08, 2017 71.98 72.18 71.30 71.60 467,414 +0.49(+0.68%)
Nov 07, 2017 71.81 71.81 70.53 71.12 745,132 -0.86(-1.20%)
Nov 06, 2017 69.28 72.27 68.82 71.98 1,451,254 +4.17(+6.14%)
Nov 03, 2017 68.63 68.77 67.53 67.81 625,107 -0.59(-0.86%)
Nov 02, 2017 68.31 68.87 68.23 68.40 560,695 +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.