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 (%)
Oct 31, 2022 118.53 119.50 118.20 118.69 603,861 -1.13(-0.95%)
Oct 28, 2022 118.16 120.09 117.64 119.82 412,660 +0.28(+0.23%)
Oct 27, 2022 120.19 121.41 119.34 119.54 519,152 -0.75(-0.62%)
Oct 26, 2022 119.00 121.54 117.90 120.29 731,223 +2.75(+2.34%)
Oct 25, 2022 116.32 118.08 115.73 117.55 589,702 +1.83(+1.58%)
Oct 24, 2022 114.97 116.22 114.01 115.72 487,924 -0.67(-0.58%)
Oct 21, 2022 112.31 116.44 112.25 116.39 595,959 +4.30(+3.84%)
Oct 20, 2022 112.61 114.86 111.61 112.09 450,085 -0.68(-0.60%)
Oct 19, 2022 111.96 113.69 111.13 112.77 630,027 -0.84(-0.74%)
Oct 18, 2022 115.16 115.83 112.49 113.62 415,322 -0.73(-0.64%)
Oct 17, 2022 112.94 116.29 112.76 114.35 691,844 +3.74(+3.39%)
Oct 14, 2022 114.07 114.07 110.23 110.60 579,740 -3.71(-3.24%)
Oct 13, 2022 110.45 114.46 106.87 114.31 840,271 +0.59(+0.52%)
Oct 12, 2022 113.23 114.17 111.82 113.72 459,301 +0.84(+0.75%)
Oct 11, 2022 113.69 115.54 112.29 112.88 449,541 -1.10(-0.97%)
Oct 10, 2022 114.47 116.40 113.92 113.98 272,020 -1.42(-1.23%)
Oct 07, 2022 118.78 120.20 115.28 115.40 963,449 -5.02(-4.17%)
Oct 06, 2022 117.79 120.65 117.61 120.43 635,420 +1.81(+1.52%)
Oct 05, 2022 118.55 118.97 116.51 118.62 581,117 -1.85(-1.54%)
Oct 04, 2022 119.23 121.60 118.41 120.47 867,120 +3.03(+2.58%)
Oct 03, 2022 116.50 117.81 115.80 117.44 877,529 +2.69(+2.34%)
Sep 30, 2022 113.44 116.56 112.64 114.75 528,553 +1.31(+1.15%)
Sep 29, 2022 112.43 113.74 110.91 113.44 623,651 +0.33(+0.29%)
Sep 28, 2022 109.49 113.20 109.49 113.12 805,551 +4.98(+4.61%)
Sep 27, 2022 108.56 109.77 107.29 108.13 575,292 +0.97(+0.91%)
Sep 26, 2022 108.59 109.89 105.36 107.16 835,098 -2.45(-2.24%)
Sep 23, 2022 110.85 111.06 108.29 109.61 845,563 -3.92(-3.45%)
Sep 22, 2022 114.57 115.63 113.07 113.53 347,136 -0.59(-0.51%)
Sep 21, 2022 114.72 116.92 112.86 114.12 562,292 +0.10(+0.08%)
Sep 20, 2022 114.20 114.41 112.61 114.02 422,888 -1.83(-1.58%)
Sep 19, 2022 111.95 115.92 111.86 115.86 577,420 +2.32(+2.05%)
Sep 16, 2022 110.88 114.75 110.87 113.53 1,232,223 +0.48(+0.42%)
Sep 15, 2022 116.69 117.16 112.13 113.05 795,983 -4.66(-3.96%)
Sep 14, 2022 117.69 119.78 117.09 117.71 607,021 +1.23(+1.06%)
Sep 13, 2022 117.67 119.35 116.13 116.48 634,855 -4.05(-3.36%)
Sep 12, 2022 121.50 122.19 119.63 120.53 653,143 +0.28(+0.23%)
Sep 09, 2022 119.40 120.52 118.70 120.25 550,192 +2.13(+1.80%)
Sep 08, 2022 116.36 118.95 115.99 118.12 457,498 +1.04(+0.89%)
Sep 07, 2022 114.13 118.34 113.40 117.08 607,756 +2.78(+2.43%)
Sep 06, 2022 116.40 117.58 114.10 114.30 551,036 -1.77(-1.52%)
Sep 02, 2022 115.03 117.12 113.56 116.07 737,539 +3.06(+2.71%)
Sep 01, 2022 113.21 113.88 112.06 113.00 803,082 -1.74(-1.51%)
Aug 31, 2022 116.41 117.26 114.74 114.74 608,284 -2.15(-1.84%)
Aug 30, 2022 119.55 119.69 116.21 116.89 543,625 -2.80(-2.34%)
Aug 29, 2022 120.14 121.94 119.35 119.69 448,606 -1.51(-1.24%)
Aug 26, 2022 126.26 126.83 120.47 121.19 597,854 -5.21(-4.12%)
Aug 25, 2022 127.37 127.37 124.97 126.41 376,763 -0.08(-0.06%)
Aug 24, 2022 124.61 126.90 124.13 126.48 484,054 +1.16(+0.92%)
Aug 23, 2022 123.51 127.73 123.17 125.33 599,065 +2.42(+1.97%)
Aug 22, 2022 121.26 123.14 120.56 122.90 421,179 +0.22(+0.18%)
Aug 19, 2022 123.66 123.85 122.34 122.68 394,523 -1.56(-1.25%)
Aug 18, 2022 123.98 125.36 123.38 124.24 383,214 +0.12(+0.10%)
Aug 17, 2022 126.81 126.81 123.79 124.11 596,462 -2.87(-2.26%)
Aug 16, 2022 125.96 127.10 124.85 126.99 363,446 +0.64(+0.51%)
Aug 15, 2022 124.91 126.67 124.31 126.35 451,314 -0.94(-0.73%)
Aug 12, 2022 125.60 127.84 124.92 127.28 851,062 +2.49(+2.00%)
Aug 11, 2022 127.81 128.80 124.32 124.79 1,153,664 -2.92(-2.29%)
Aug 10, 2022 126.39 128.71 125.55 127.71 685,005 +1.91(+1.52%)
Aug 09, 2022 125.14 125.89 123.63 125.80 622,362 +0.84(+0.67%)
Aug 08, 2022 123.97 125.33 123.73 124.96 699,125 +2.55(+2.08%)
Aug 05, 2022 121.33 122.44 119.22 122.42 549,525 -0.91(-0.74%)
Aug 04, 2022 119.56 124.45 119.36 123.32 693,342 +4.49(+3.78%)
Aug 03, 2022 120.72 120.72 117.22 118.83 533,377 -1.27(-1.06%)
Aug 02, 2022 122.62 123.66 119.96 120.11 531,294 -1.37(-1.13%)
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.