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 (%)
Nov 30, 2018 59.42 60.59 58.98 60.27 637,178 +0.59(+0.98%)
Nov 29, 2018 60.36 60.62 59.41 59.69 494,015 -0.32(-0.54%)
Nov 28, 2018 58.64 60.47 58.34 60.01 469,425 +1.08(+1.84%)
Nov 27, 2018 60.09 60.21 58.43 58.92 477,594 -1.24(-2.06%)
Nov 26, 2018 60.45 61.14 60.04 60.17 422,915 +0.21(+0.35%)
Nov 23, 2018 61.17 61.17 59.68 59.96 250,160 -1.43(-2.32%)
Nov 21, 2018 61.38 61.38 61.38 0 +1.60(+2.68%)
Nov 20, 2018 59.22 59.89 58.12 59.78 605,016 +0.79(+1.33%)
Nov 19, 2018 58.82 59.85 58.52 58.99 513,046 +0.13(+0.22%)
Nov 16, 2018 58.73 59.18 58.34 58.86 535,993 +0.96(+1.66%)
Nov 15, 2018 56.78 57.91 56.75 57.90 514,345 +0.99(+1.74%)
Nov 14, 2018 55.29 57.65 55.29 56.91 999,047 +1.51(+2.73%)
Nov 13, 2018 55.45 56.21 54.93 55.40 490,154 -0.17(-0.30%)
Nov 12, 2018 56.44 56.51 55.48 55.57 612,554 -1.19(-2.10%)
Nov 09, 2018 56.41 56.96 56.16 56.76 878,306 -0.44(-0.76%)
Nov 08, 2018 56.97 57.38 56.30 57.19 738,374 +0.10(+0.17%)
Nov 07, 2018 57.79 57.79 56.97 57.10 664,951 -0.20(-0.35%)
Nov 06, 2018 56.53 58.49 56.34 57.30 803,929 +0.94(+1.66%)
Nov 05, 2018 56.97 57.35 56.19 56.36 852,930 -0.65(-1.14%)
Nov 02, 2018 56.69 57.10 56.10 57.01 632,147 +0.25(+0.45%)
Nov 01, 2018 55.57 57.05 55.43 56.76 845,882 +2.15(+3.94%)
Oct 31, 2018 54.18 54.75 53.48 54.60 989,723 -0.09(-0.16%)
Oct 30, 2018 53.80 54.81 53.66 54.69 507,209 +0.66(+1.21%)
Oct 29, 2018 54.45 55.01 53.85 54.04 683,688 -0.28(-0.52%)
Oct 26, 2018 54.02 55.03 53.66 54.31 988,294 +0.41(+0.76%)
Oct 25, 2018 55.15 55.63 53.55 53.90 1,103,588 -1.54(-2.78%)
Oct 24, 2018 56.12 56.48 55.40 55.44 778,066 -0.85(-1.51%)
Oct 23, 2018 57.43 57.82 55.69 56.29 652,661 +0.14(+0.25%)
Oct 22, 2018 56.72 56.73 55.71 56.15 733,089 -0.59(-1.03%)
Oct 19, 2018 56.90 57.16 56.59 56.74 764,545 +0.03(+0.05%)
Oct 18, 2018 56.83 57.70 56.44 56.71 842,322 -0.43(-0.75%)
Oct 17, 2018 57.38 58.09 56.88 57.14 596,187 -0.29(-0.50%)
Oct 16, 2018 58.99 59.21 56.97 57.43 791,501 -1.02(-1.75%)
Oct 15, 2018 58.60 59.24 58.27 58.45 1,336,174 +0.67(+1.17%)
Oct 12, 2018 57.91 58.27 56.67 57.78 1,405,496 -0.17(-0.29%)
Oct 11, 2018 55.18 58.24 54.43 57.94 1,895,549 +3.87(+7.17%)
Oct 10, 2018 54.02 54.24 52.89 54.07 1,015,270 +0.29(+0.54%)
Oct 09, 2018 55.04 55.22 53.73 53.78 826,377 -1.62(-2.92%)
Oct 08, 2018 54.03 55.43 53.96 55.40 826,794 +0.16(+0.29%)
Oct 05, 2018 55.87 56.10 55.07 55.24 608,480 -0.51(-0.91%)
Oct 04, 2018 55.95 56.22 55.14 55.75 498,739 -0.09(-0.16%)
Oct 03, 2018 57.23 57.29 55.56 55.84 680,473 -1.27(-2.22%)
Oct 02, 2018 55.61 57.31 55.28 57.11 1,241,539 +2.09(+3.80%)
Oct 01, 2018 54.60 55.31 54.60 55.01 494,117 +0.31(+0.56%)
Sep 28, 2018 54.65 55.22 54.50 54.71 541,709 +0.27(+0.50%)
Sep 27, 2018 54.13 54.82 53.65 54.44 790,599 +0.13(+0.24%)
Sep 26, 2018 53.62 54.87 53.48 54.31 857,821 +0.31(+0.57%)
Sep 25, 2018 55.56 55.75 53.81 54.00 973,352 -1.07(-1.94%)
Sep 24, 2018 56.41 56.77 55.06 55.07 716,293 -0.87(-1.55%)
Sep 21, 2018 56.05 56.34 55.57 55.93 2,162,380 -0.58(-1.02%)
Sep 20, 2018 56.83 56.94 55.99 56.51 892,354 +0.33(+0.59%)
Sep 19, 2018 56.11 56.62 55.67 56.18 685,855 +0.31(+0.56%)
Sep 18, 2018 55.70 56.06 55.34 55.86 823,114 +0.38(+0.69%)
Sep 17, 2018 54.14 55.70 54.14 55.48 906,187 +1.45(+2.69%)
Sep 14, 2018 54.70 54.87 53.91 54.03 885,509 -0.66(-1.20%)
Sep 13, 2018 55.01 55.15 54.29 54.68 769,175 +0.55(+1.02%)
Sep 12, 2018 50.89 54.47 50.85 54.13 1,763,256 +3.09(+6.06%)
Sep 11, 2018 52.01 52.01 50.51 51.03 1,469,952 -1.09(-2.10%)
Sep 10, 2018 53.01 53.35 52.09 52.13 811,399 -0.76(-1.44%)
Sep 07, 2018 52.66 53.38 52.14 52.89 724,299 +0.02(+0.03%)
Sep 06, 2018 53.01 53.55 52.50 52.87 697,639 -0.05(-0.10%)
Sep 05, 2018 53.83 54.03 52.73 52.92 859,696 -0.96(-1.79%)
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.