Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 102.57 103.74 102.22 102.96 1,190,985 +0.42(+0.41%)
Jan 30, 2020 102.22 102.65 101.39 102.55 1,128,843 +0.94(+0.93%)
Jan 29, 2020 99.89 101.73 99.67 101.61 666,295 +1.41(+1.41%)
Jan 28, 2020 99.28 100.56 98.77 100.19 790,137 +0.53(+0.53%)
Jan 27, 2020 100.58 101.61 99.21 99.67 788,627 -0.28(-0.28%)
Jan 24, 2020 98.49 100.08 98.29 99.95 453,062 +1.45(+1.47%)
Jan 23, 2020 97.65 98.86 97.22 98.50 561,123 +0.57(+0.58%)
Jan 22, 2020 98.79 98.79 97.70 97.93 527,130 -0.57(-0.58%)
Jan 21, 2020 95.30 98.50 95.26 98.50 832,090 +2.79(+2.92%)
Jan 17, 2020 96.40 96.40 94.99 95.71 769,709 +0.23(+0.24%)
Jan 16, 2020 94.83 95.48 94.15 95.48 636,703 +0.21(+0.22%)
Jan 15, 2020 93.79 95.30 93.26 95.27 647,547 +2.40(+2.59%)
Jan 14, 2020 91.77 93.02 91.33 92.87 553,101 +1.03(+1.12%)
Jan 13, 2020 92.43 92.73 91.80 91.84 343,449 -0.95(-1.03%)
Jan 10, 2020 91.74 93.07 91.62 92.79 460,898 +1.45(+1.59%)
Jan 09, 2020 90.61 91.73 90.30 91.34 571,317 -0.02(-0.02%)
Jan 08, 2020 94.17 94.37 91.19 91.36 660,778 -2.94(-3.12%)
Jan 07, 2020 93.88 94.58 93.52 94.30 479,308 +0.18(+0.19%)
Jan 06, 2020 94.98 95.35 93.80 94.12 573,168 +0.59(+0.63%)
Jan 03, 2020 95.72 95.92 93.12 93.53 847,298 -0.20(-0.21%)
Jan 02, 2020 94.23 94.44 93.10 93.73 464,853 +0.14(+0.15%)
Dec 31, 2019 94.09 94.29 93.08 93.60 382,867 +0.00(+0.00%)
Dec 30, 2019 92.36 93.67 92.17 93.60 531,687 +1.27(+1.37%)
Dec 27, 2019 93.41 93.50 92.14 92.33 378,784 -0.91(-0.97%)
Dec 26, 2019 92.85 94.11 92.27 93.23 573,201 +1.40(+1.52%)
Dec 24, 2019 90.61 92.10 90.51 91.84 399,864 +1.59(+1.76%)
Dec 23, 2019 87.70 90.25 87.33 90.25 714,329 +2.87(+3.29%)
Dec 20, 2019 88.49 88.97 87.38 87.38 696,866 -1.06(-1.20%)
Dec 19, 2019 88.22 88.84 87.85 88.44 586,899 +0.32(+0.36%)
Dec 18, 2019 87.83 88.86 87.75 88.12 449,722 +0.37(+0.42%)
Dec 17, 2019 88.88 88.88 87.62 87.75 568,723 -0.93(-1.05%)
Dec 16, 2019 89.70 89.71 88.49 88.68 419,655 -0.56(-0.63%)
Dec 13, 2019 88.14 89.55 88.00 89.25 650,400 +0.81(+0.91%)
Dec 12, 2019 89.78 90.23 88.13 88.44 669,035 -0.83(-0.93%)
Dec 11, 2019 89.53 89.62 88.50 89.27 544,035 -0.21(-0.23%)
Dec 10, 2019 88.49 89.51 88.05 89.48 524,830 +1.52(+1.73%)
Dec 09, 2019 88.40 89.12 87.94 87.96 529,011 +0.02(+0.02%)
Dec 06, 2019 87.66 89.09 87.22 87.94 665,190 -0.92(-1.03%)
Dec 05, 2019 88.30 89.78 88.30 88.86 889,884 +0.54(+0.62%)
Dec 04, 2019 89.74 90.05 88.02 88.31 636,032 -0.83(-0.93%)
Dec 03, 2019 89.70 91.16 88.56 89.14 1,075,028 +0.09(+0.10%)
Dec 02, 2019 88.53 89.49 88.17 89.05 608,281 +0.49(+0.55%)
Nov 29, 2019 88.09 88.94 88.09 88.56 272,550 +0.59(+0.68%)
Nov 27, 2019 87.48 88.35 87.31 87.97 406,660 -0.05(-0.06%)
Nov 26, 2019 87.37 88.15 86.90 88.02 533,675 +0.72(+0.83%)
Nov 25, 2019 86.84 88.29 86.68 87.30 447,210 -0.02(-0.02%)
Nov 22, 2019 88.02 88.04 86.91 87.32 353,482 -0.51(-0.58%)
Nov 21, 2019 88.44 88.94 87.63 87.83 425,578 -0.81(-0.91%)
Nov 20, 2019 88.72 89.32 87.86 88.64 526,825 -0.21(-0.23%)
Nov 19, 2019 89.07 90.08 88.77 88.85 730,007 -0.34(-0.38%)
Nov 18, 2019 89.07 89.71 88.77 89.19 515,856 -0.02(-0.02%)
Nov 15, 2019 88.85 89.56 88.72 89.21 668,441 +0.13(+0.14%)
Nov 14, 2019 89.04 89.73 88.70 89.08 491,399 +0.67(+0.75%)
Nov 13, 2019 88.86 89.36 88.16 88.42 761,198 +0.23(+0.26%)
Nov 12, 2019 88.05 90.71 87.32 88.19 1,140,267 +1.95(+2.26%)
Nov 11, 2019 85.99 86.59 85.99 86.25 503,619 +0.13(+0.15%)
Nov 08, 2019 85.83 86.88 85.83 86.12 651,899 -0.52(-0.60%)
Nov 07, 2019 86.76 86.82 85.87 86.64 902,432 -0.69(-0.79%)
Nov 06, 2019 86.52 87.57 85.93 87.34 597,733 +1.14(+1.33%)
Nov 05, 2019 85.80 86.51 85.19 86.19 680,825 -0.91(-1.04%)
Nov 04, 2019 86.54 87.42 86.45 87.10 558,437 +0.23(+0.26%)
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.