Skip to main content

Franco Nev Corp (NY: FNV )

117.73 -0.20 (-0.17%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 70.04 70.04 67.94 68.80 1,509,871 -1.53(-2.18%)
Nov 29, 2017 71.56 71.82 70.19 70.33 600,887 -1.73(-2.40%)
Nov 28, 2017 72.36 72.96 72.02 72.06 483,087 -0.31(-0.43%)
Nov 27, 2017 72.07 72.43 71.53 72.38 453,492 +0.78(+1.09%)
Nov 24, 2017 71.67 71.96 71.17 71.60 197,203 +0.19(+0.26%)
Nov 22, 2017 71.84 72.15 71.28 71.41 531,006 +0.13(+0.18%)
Nov 21, 2017 71.58 71.88 71.24 71.28 445,625 +0.05(+0.07%)
Nov 20, 2017 71.47 71.80 71.18 71.23 509,814 -0.25(-0.36%)
Nov 17, 2017 72.12 72.12 70.69 71.49 689,202 -0.43(-0.60%)
Nov 16, 2017 71.88 72.63 71.81 71.92 415,939 +0.04(+0.06%)
Nov 15, 2017 72.07 72.36 71.68 71.88 795,586 +0.12(+0.17%)
Nov 14, 2017 70.50 71.98 70.50 71.76 653,734 +1.06(+1.50%)
Nov 13, 2017 71.45 71.45 70.33 70.70 407,822 -0.50(-0.70%)
Nov 10, 2017 71.45 71.78 70.91 71.20 511,049 -0.42(-0.59%)
Nov 09, 2017 71.39 71.77 70.89 71.62 529,066 +0.36(+0.50%)
Nov 08, 2017 71.64 71.84 70.97 71.27 469,599 +0.48(+0.68%)
Nov 07, 2017 71.48 71.48 70.20 70.78 748,616 -0.86(-1.20%)
Nov 06, 2017 68.95 71.94 68.50 71.64 1,458,039 +4.15(+6.14%)
Nov 03, 2017 68.31 68.45 67.21 67.49 628,030 -0.58(-0.86%)
Nov 02, 2017 67.99 68.55 67.91 68.08 563,317 +0.41(+0.60%)
Nov 01, 2017 67.68 68.73 67.47 67.67 752,564 +0.32(+0.48%)
Oct 31, 2017 67.74 67.74 66.90 67.35 447,409 -0.42(-0.63%)
Oct 30, 2017 67.19 68.05 67.19 67.77 547,495 +0.59(+0.88%)
Oct 27, 2017 66.78 67.40 66.30 67.18 685,837 +0.46(+0.69%)
Oct 26, 2017 67.19 67.52 66.55 66.72 630,174 -0.22(-0.33%)
Oct 25, 2017 68.00 68.19 66.62 66.94 747,556 -1.10(-1.62%)
Oct 24, 2017 67.38 68.44 67.25 68.05 1,068,241 +0.29(+0.43%)
Oct 23, 2017 67.24 67.83 67.17 67.76 630,456 +0.21(+0.31%)
Oct 20, 2017 67.33 67.80 67.10 67.55 439,567 -0.04(-0.06%)
Oct 19, 2017 67.36 67.96 67.18 67.59 433,712 +0.17(+0.25%)
Oct 18, 2017 67.16 67.71 67.16 67.42 289,580 -0.10(-0.15%)
Oct 17, 2017 67.16 67.64 66.98 67.52 430,698 -0.11(-0.16%)
Oct 16, 2017 68.63 68.70 67.38 67.63 478,260 -0.85(-1.24%)
Oct 13, 2017 69.10 69.18 68.06 68.48 602,475 +0.36(+0.52%)
Oct 12, 2017 67.80 68.27 67.38 68.12 475,614 +0.52(+0.77%)
Oct 11, 2017 67.66 67.91 66.43 67.60 651,576 +0.25(+0.37%)
Oct 10, 2017 68.05 68.05 66.99 67.36 1,091,593 -0.03(-0.05%)
Oct 09, 2017 67.44 67.82 67.12 67.39 294,893 +0.25(+0.38%)
Oct 06, 2017 66.14 67.17 65.77 67.14 516,492 +0.75(+1.14%)
Oct 05, 2017 66.49 67.00 66.14 66.38 553,818 -0.55(-0.82%)
Oct 04, 2017 66.32 67.36 66.32 66.94 592,337 +0.85(+1.28%)
Oct 03, 2017 65.39 66.21 65.08 66.09 624,987 +0.70(+1.08%)
Oct 02, 2017 65.65 65.88 65.24 65.38 479,269 -0.31(-0.46%)
Sep 29, 2017 66.77 66.77 65.49 65.69 769,006 -0.97(-1.45%)
Sep 28, 2017 66.28 66.94 66.16 66.66 433,485 +0.36(+0.55%)
Sep 27, 2017 66.21 66.87 66.04 66.29 476,784 -0.58(-0.87%)
Sep 26, 2017 66.95 67.55 66.66 66.88 514,009 -0.60(-0.89%)
Sep 25, 2017 66.71 67.81 66.20 67.48 775,731 +0.23(+0.34%)
Sep 22, 2017 67.39 67.74 66.90 67.25 380,108 +0.34(+0.51%)
Sep 21, 2017 66.64 67.83 66.43 66.91 589,063 -0.38(-0.57%)
Sep 20, 2017 68.77 69.56 66.99 67.29 1,032,252 -1.24(-1.81%)
Sep 19, 2017 68.33 68.77 67.92 68.53 472,211 +0.69(+1.01%)
Sep 18, 2017 68.21 68.31 67.49 67.84 1,085,659 -0.74(-1.08%)
Sep 15, 2017 69.61 69.81 68.58 68.58 882,694 -0.88(-1.27%)
Sep 14, 2017 68.92 69.65 68.56 69.46 619,073 +0.36(+0.52%)
Sep 13, 2017 70.36 70.68 69.04 69.11 700,962 -1.10(-1.57%)
Sep 12, 2017 69.53 70.27 69.25 70.21 472,453 +0.53(+0.76%)
Sep 11, 2017 70.34 71.37 69.63 69.68 717,271 -1.59(-2.23%)
Sep 08, 2017 71.62 71.65 70.79 71.27 631,620 -0.07(-0.09%)
Sep 07, 2017 70.30 71.54 70.13 71.34 602,013 +1.48(+2.12%)
Sep 06, 2017 70.61 71.32 69.52 69.85 756,002 -0.83(-1.17%)
Sep 05, 2017 69.68 70.74 69.52 70.68 727,148 +1.47(+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.