Skip to main content

Franco Nev Corp (NY: FNV )

116.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 70.33 70.33 68.23 69.09 1,503,588 -1.54(-2.18%)
Nov 29, 2017 71.85 72.12 70.48 70.63 598,387 -1.74(-2.40%)
Nov 28, 2017 72.66 73.27 72.32 72.37 481,077 -0.31(-0.43%)
Nov 27, 2017 72.37 72.73 71.83 72.68 451,605 +0.78(+1.09%)
Nov 24, 2017 71.97 72.26 71.46 71.90 196,382 +0.19(+0.26%)
Nov 22, 2017 72.14 72.45 71.58 71.71 528,797 +0.13(+0.18%)
Nov 21, 2017 71.88 72.18 71.54 71.58 443,770 +0.05(+0.07%)
Nov 20, 2017 71.77 72.10 71.48 71.53 507,693 -0.26(-0.36%)
Nov 17, 2017 72.43 72.43 70.99 71.79 686,334 -0.43(-0.60%)
Nov 16, 2017 72.18 72.93 72.11 72.22 414,208 +0.04(+0.06%)
Nov 15, 2017 72.37 72.66 71.98 72.18 792,276 +0.12(+0.17%)
Nov 14, 2017 70.80 72.28 70.80 72.06 651,013 +1.06(+1.50%)
Nov 13, 2017 71.75 71.75 70.62 70.99 406,125 -0.50(-0.70%)
Nov 10, 2017 71.74 72.08 71.21 71.50 508,923 -0.43(-0.59%)
Nov 09, 2017 71.69 72.07 71.19 71.92 526,865 +0.36(+0.50%)
Nov 08, 2017 71.94 72.14 71.27 71.57 467,645 +0.49(+0.68%)
Nov 07, 2017 71.78 71.78 70.49 71.08 745,501 -0.86(-1.20%)
Nov 06, 2017 69.24 72.24 68.79 71.94 1,451,972 +4.16(+6.14%)
Nov 03, 2017 68.59 68.74 67.50 67.78 625,417 -0.59(-0.86%)
Nov 02, 2017 68.28 68.84 68.19 68.36 560,972 +0.41(+0.60%)
Nov 01, 2017 67.96 69.02 67.75 67.96 749,432 +0.32(+0.48%)
Oct 31, 2017 68.02 68.02 67.18 67.63 445,548 -0.43(-0.63%)
Oct 30, 2017 67.47 68.34 67.47 68.06 545,216 +0.60(+0.88%)
Oct 27, 2017 67.06 67.68 66.58 67.46 682,983 +0.46(+0.69%)
Oct 26, 2017 67.47 67.80 66.82 67.00 627,552 -0.22(-0.33%)
Oct 25, 2017 68.29 68.47 66.90 67.22 744,445 -1.11(-1.62%)
Oct 24, 2017 67.66 68.73 67.53 68.33 1,063,796 +0.29(+0.43%)
Oct 23, 2017 67.52 68.12 67.45 68.04 627,833 +0.21(+0.31%)
Oct 20, 2017 67.61 68.08 67.39 67.83 437,738 -0.04(-0.06%)
Oct 19, 2017 67.64 68.24 67.46 67.87 431,907 +0.17(+0.25%)
Oct 18, 2017 67.44 67.99 67.44 67.70 288,375 -0.10(-0.15%)
Oct 17, 2017 67.44 67.92 67.26 67.80 428,906 -0.11(-0.16%)
Oct 16, 2017 68.92 68.99 67.67 67.91 476,270 -0.85(-1.24%)
Oct 13, 2017 69.39 69.47 68.35 68.76 599,968 +0.36(+0.52%)
Oct 12, 2017 68.08 68.56 67.66 68.41 473,634 +0.52(+0.76%)
Oct 11, 2017 67.94 68.19 66.70 67.89 648,865 +0.25(+0.37%)
Oct 10, 2017 68.33 68.33 67.27 67.64 1,087,051 -0.03(-0.05%)
Oct 09, 2017 67.72 68.10 67.40 67.67 293,666 +0.26(+0.38%)
Oct 06, 2017 66.41 67.45 66.04 67.42 514,342 +0.76(+1.14%)
Oct 05, 2017 66.77 67.28 66.41 66.66 551,513 -0.55(-0.82%)
Oct 04, 2017 66.60 67.64 66.60 67.21 589,872 +0.85(+1.28%)
Oct 03, 2017 65.67 66.49 65.35 66.36 622,386 +0.71(+1.08%)
Oct 02, 2017 65.93 66.16 65.51 65.66 477,274 -0.31(-0.46%)
Sep 29, 2017 67.04 67.04 65.76 65.96 765,806 -0.97(-1.45%)
Sep 28, 2017 66.56 67.22 66.44 66.93 431,681 +0.37(+0.55%)
Sep 27, 2017 66.49 67.15 66.32 66.57 474,800 -0.59(-0.87%)
Sep 26, 2017 67.23 67.83 66.94 67.16 511,870 -0.60(-0.89%)
Sep 25, 2017 66.99 68.09 66.47 67.76 772,503 +0.23(+0.34%)
Sep 22, 2017 67.67 68.02 67.18 67.53 378,526 +0.34(+0.51%)
Sep 21, 2017 66.92 68.11 66.70 67.19 586,611 -0.38(-0.57%)
Sep 20, 2017 69.05 69.85 67.27 67.57 1,027,957 -1.24(-1.81%)
Sep 19, 2017 68.61 69.05 68.20 68.82 470,246 +0.69(+1.01%)
Sep 18, 2017 68.49 68.59 67.77 68.13 1,081,141 -0.74(-1.08%)
Sep 15, 2017 69.90 70.10 68.87 68.87 879,021 -0.89(-1.27%)
Sep 14, 2017 69.21 69.94 68.85 69.75 616,497 +0.36(+0.52%)
Sep 13, 2017 70.65 70.98 69.33 69.39 698,045 -1.11(-1.57%)
Sep 12, 2017 69.82 70.57 69.54 70.50 470,487 +0.53(+0.76%)
Sep 11, 2017 70.64 71.67 69.92 69.97 714,287 -1.60(-2.23%)
Sep 08, 2017 71.92 71.95 71.08 71.57 628,991 -0.07(-0.09%)
Sep 07, 2017 70.59 71.84 70.42 71.63 599,508 +1.49(+2.12%)
Sep 06, 2017 70.91 71.62 69.82 70.15 752,856 -0.83(-1.17%)
Sep 05, 2017 69.97 71.03 69.81 70.97 724,122 +1.48(+2.13%)
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.