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 (%)
Oct 30, 2015 40.91 41.32 40.32 40.33 1,411,613 -0.56(-1.38%)
Oct 29, 2015 42.07 42.34 40.47 40.90 1,592,504 -1.74(-4.09%)
Oct 28, 2015 43.39 44.13 41.91 42.64 2,071,682 -0.19(-0.45%)
Oct 27, 2015 41.98 42.99 41.98 42.83 1,314,850 +0.53(+1.26%)
Oct 26, 2015 42.27 42.50 41.86 42.30 1,334,757 +0.02(+0.06%)
Oct 23, 2015 42.03 42.53 41.17 42.27 983,468 +0.44(+1.05%)
Oct 22, 2015 40.95 41.98 40.78 41.83 980,586 +0.87(+2.12%)
Oct 21, 2015 41.07 41.46 40.88 40.97 1,307,113 -0.91(-2.18%)
Oct 20, 2015 41.24 42.15 40.59 41.88 2,079,743 +1.57(+3.89%)
Oct 19, 2015 41.22 41.41 40.12 40.32 2,166,676 -1.14(-2.74%)
Oct 16, 2015 41.30 42.24 41.16 41.45 1,984,025 +0.07(+0.17%)
Oct 15, 2015 41.08 41.83 40.16 41.38 2,705,755 +0.42(+1.03%)
Oct 14, 2015 39.82 41.16 39.61 40.96 2,252,458 +1.94(+4.98%)
Oct 13, 2015 38.24 39.90 37.89 39.02 1,646,342 +0.92(+2.40%)
Oct 12, 2015 39.34 39.50 37.76 38.10 739,490 -0.81(-2.09%)
Oct 09, 2015 39.30 39.33 38.04 38.91 1,521,540 +0.80(+2.11%)
Oct 08, 2015 38.90 39.73 38.06 38.11 2,192,171 -0.44(-1.14%)
Oct 07, 2015 39.13 39.16 37.55 38.55 1,632,607 +0.08(+0.21%)
Oct 06, 2015 38.81 38.88 37.76 38.47 1,606,882 +0.29(+0.77%)
Oct 05, 2015 37.63 38.24 37.09 38.17 1,649,465 +0.85(+2.28%)
Oct 02, 2015 35.26 37.40 35.12 37.32 1,799,181 +3.18(+9.32%)
Oct 01, 2015 35.33 35.52 33.94 34.14 896,329 -0.88(-2.52%)
Sep 30, 2015 33.36 35.07 33.33 35.02 1,163,590 +0.96(+2.83%)
Sep 29, 2015 34.41 34.97 33.92 34.06 1,300,357 -0.19(-0.56%)
Sep 28, 2015 34.48 34.87 34.05 34.25 1,010,884 -0.99(-2.80%)
Sep 25, 2015 34.87 35.72 34.85 35.24 1,107,203 -0.22(-0.63%)
Sep 24, 2015 34.33 35.57 34.11 35.46 1,292,283 +1.63(+4.82%)
Sep 23, 2015 34.00 34.28 33.63 33.83 655,358 +0.37(+1.09%)
Sep 22, 2015 34.00 34.22 33.23 33.46 882,955 -1.21(-3.49%)
Sep 21, 2015 34.52 35.06 34.14 34.67 1,220,232 -0.25(-0.73%)
Sep 18, 2015 35.46 35.64 34.56 34.93 5,044,825 +0.21(+0.62%)
Sep 17, 2015 33.87 35.07 33.55 34.71 1,675,126 +0.55(+1.61%)
Sep 16, 2015 33.07 34.20 32.97 34.16 1,464,302 +1.71(+5.27%)
Sep 15, 2015 32.41 32.66 32.10 32.45 991,373 +0.07(+0.22%)
Sep 14, 2015 32.13 32.97 31.80 32.38 1,423,507 +0.25(+0.77%)
Sep 11, 2015 32.33 32.33 31.07 32.14 1,793,223 -0.47(-1.44%)
Sep 10, 2015 33.33 33.39 32.37 32.61 1,390,604 -0.24(-0.73%)
Sep 09, 2015 33.24 33.52 32.71 32.84 2,000,525 -0.76(-2.25%)
Sep 08, 2015 34.29 34.29 33.38 33.60 993,040 +0.20(+0.61%)
Sep 04, 2015 33.21 33.40 33.40 33.40 1,201,967 +0.02(+0.07%)
Sep 03, 2015 33.31 34.55 33.16 33.37 1,337,422 -0.46(-1.37%)
Sep 02, 2015 33.35 33.86 32.83 33.84 1,501,887 +0.39(+1.15%)
Sep 01, 2015 34.14 34.51 33.43 33.45 1,207,440 -0.65(-1.91%)
Aug 31, 2015 33.66 34.24 33.18 34.10 1,386,819 -0.21(-0.62%)
Aug 28, 2015 33.15 34.65 33.15 34.32 1,335,034 +1.00(+3.00%)
Aug 27, 2015 31.78 33.40 31.54 33.32 2,054,286 +1.50(+4.72%)
Aug 26, 2015 33.29 33.29 31.62 31.82 2,169,007 -1.92(-5.69%)
Aug 25, 2015 34.93 34.96 33.20 33.73 2,035,801 -0.64(-1.88%)
Aug 24, 2015 34.72 36.87 34.14 34.38 2,882,034 -2.03(-5.57%)
Aug 21, 2015 37.55 37.75 36.16 36.41 2,498,248 -0.83(-2.24%)
Aug 20, 2015 36.63 37.56 36.18 37.24 3,254,439 +1.44(+4.02%)
Aug 19, 2015 35.29 36.06 35.17 35.80 1,580,037 +0.75(+2.13%)
Aug 18, 2015 34.88 35.44 34.51 35.06 1,127,249 -0.46(-1.31%)
Aug 17, 2015 35.33 35.67 34.84 35.52 1,440,288 +0.83(+2.40%)
Aug 14, 2015 35.64 35.72 34.25 34.69 1,318,479 -0.39(-1.12%)
Aug 13, 2015 36.24 36.57 34.81 35.08 2,030,895 -1.86(-5.05%)
Aug 12, 2015 35.31 36.98 35.19 36.94 3,068,974 +2.20(+6.34%)
Aug 11, 2015 34.26 34.84 32.78 34.74 2,358,462 +0.87(+2.58%)
Aug 10, 2015 32.30 34.05 31.63 33.87 1,825,311 +1.91(+5.98%)
Aug 07, 2015 31.63 32.83 31.50 31.96 1,345,154 +0.26(+0.82%)
Aug 06, 2015 31.25 32.22 30.80 31.70 1,592,495 +0.68(+2.18%)
Aug 05, 2015 31.75 31.93 30.89 31.02 1,338,879 -0.46(-1.47%)
Aug 04, 2015 31.43 32.07 31.27 31.49 1,432,511 +0.31(+1.01%)
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.