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 59.45 60.62 59.01 60.30 636,862 +0.59(+0.98%)
Nov 29, 2018 60.39 60.65 59.44 59.71 493,771 -0.32(-0.54%)
Nov 28, 2018 58.67 60.50 58.37 60.04 469,192 +1.09(+1.84%)
Nov 27, 2018 60.12 60.24 58.46 58.95 477,357 -1.24(-2.06%)
Nov 26, 2018 60.48 61.17 60.06 60.20 422,706 +0.21(+0.35%)
Nov 23, 2018 61.20 61.20 59.71 59.99 250,036 -1.43(-2.32%)
Nov 21, 2018 61.41 61.41 61.41 0 +1.60(+2.68%)
Nov 20, 2018 59.25 59.92 58.15 59.81 604,716 +0.79(+1.33%)
Nov 19, 2018 58.85 59.88 58.55 59.02 512,792 +0.13(+0.22%)
Nov 16, 2018 58.76 59.21 58.37 58.89 535,728 +0.96(+1.66%)
Nov 15, 2018 56.81 57.94 56.77 57.93 514,090 +0.99(+1.74%)
Nov 14, 2018 55.32 57.68 55.32 56.94 998,553 +1.51(+2.73%)
Nov 13, 2018 55.48 56.24 54.95 55.43 489,912 -0.17(-0.30%)
Nov 12, 2018 56.47 56.54 55.51 55.59 612,250 -1.19(-2.10%)
Nov 09, 2018 56.44 56.98 56.19 56.78 877,871 -0.44(-0.76%)
Nov 08, 2018 57.00 57.41 56.33 57.22 738,008 +0.10(+0.17%)
Nov 07, 2018 57.82 57.82 57.00 57.12 664,622 -0.20(-0.35%)
Nov 06, 2018 56.56 58.52 56.37 57.33 803,531 +0.94(+1.66%)
Nov 05, 2018 57.00 57.38 56.21 56.39 852,508 -0.65(-1.14%)
Nov 02, 2018 56.72 57.12 56.13 57.04 631,834 +0.25(+0.45%)
Nov 01, 2018 55.60 57.08 55.45 56.78 845,464 +2.15(+3.94%)
Oct 31, 2018 54.20 54.78 53.50 54.63 989,234 -0.09(-0.16%)
Oct 30, 2018 53.83 54.84 53.69 54.72 506,958 +0.66(+1.21%)
Oct 29, 2018 54.47 55.04 53.88 54.06 683,350 -0.28(-0.52%)
Oct 26, 2018 54.04 55.06 53.69 54.34 987,805 +0.41(+0.76%)
Oct 25, 2018 55.17 55.65 53.58 53.93 1,103,042 -1.54(-2.78%)
Oct 24, 2018 56.14 56.50 55.43 55.47 777,680 -0.85(-1.51%)
Oct 23, 2018 57.46 57.85 55.72 56.32 652,338 +0.14(+0.25%)
Oct 22, 2018 56.75 56.76 55.74 56.18 732,726 -0.59(-1.03%)
Oct 19, 2018 56.92 57.19 56.62 56.77 764,166 +0.03(+0.05%)
Oct 18, 2018 56.86 57.73 56.47 56.74 841,905 -0.43(-0.75%)
Oct 17, 2018 57.40 58.12 56.91 57.17 595,892 -0.29(-0.50%)
Oct 16, 2018 59.01 59.24 56.99 57.46 791,109 -1.02(-1.75%)
Oct 15, 2018 58.63 59.27 58.30 58.48 1,335,513 +0.67(+1.17%)
Oct 12, 2018 57.94 58.30 56.70 57.81 1,404,800 -0.17(-0.29%)
Oct 11, 2018 55.21 58.27 54.46 57.97 1,894,611 +3.88(+7.17%)
Oct 10, 2018 54.04 54.27 52.92 54.10 1,014,768 +0.29(+0.54%)
Oct 09, 2018 55.07 55.24 53.76 53.81 825,968 -1.62(-2.92%)
Oct 08, 2018 54.05 55.46 53.98 55.43 826,385 +0.16(+0.28%)
Oct 05, 2018 55.90 56.13 55.09 55.27 608,179 -0.51(-0.91%)
Oct 04, 2018 55.98 56.25 55.16 55.78 498,492 -0.09(-0.16%)
Oct 03, 2018 57.26 57.32 55.58 55.86 680,136 -1.27(-2.22%)
Oct 02, 2018 55.64 57.34 55.30 57.13 1,240,924 +2.09(+3.80%)
Oct 01, 2018 54.63 55.34 54.63 55.04 493,873 +0.31(+0.56%)
Sep 28, 2018 54.67 55.24 54.53 54.74 541,441 +0.27(+0.50%)
Sep 27, 2018 54.16 54.85 53.68 54.46 790,207 +0.13(+0.24%)
Sep 26, 2018 53.65 54.90 53.51 54.33 857,396 +0.31(+0.57%)
Sep 25, 2018 55.58 55.78 53.83 54.03 972,870 -1.07(-1.94%)
Sep 24, 2018 56.44 56.80 55.09 55.09 715,938 -0.87(-1.55%)
Sep 21, 2018 56.07 56.36 55.60 55.96 2,161,310 -0.58(-1.02%)
Sep 20, 2018 56.86 56.97 56.02 56.54 891,912 +0.33(+0.59%)
Sep 19, 2018 56.14 56.65 55.70 56.21 685,515 +0.32(+0.56%)
Sep 18, 2018 55.72 56.09 55.37 55.89 822,707 +0.39(+0.69%)
Sep 17, 2018 54.17 55.72 54.17 55.51 905,739 +1.45(+2.69%)
Sep 14, 2018 54.73 54.89 53.94 54.05 885,071 -0.66(-1.20%)
Sep 13, 2018 55.04 55.17 54.32 54.71 768,794 +0.55(+1.02%)
Sep 12, 2018 50.91 54.49 50.88 54.16 1,762,384 +3.10(+6.06%)
Sep 11, 2018 52.04 52.04 50.53 51.06 1,469,225 -1.09(-2.10%)
Sep 10, 2018 53.04 53.38 52.12 52.15 810,998 -0.76(-1.44%)
Sep 07, 2018 52.69 53.40 52.17 52.92 723,940 +0.02(+0.03%)
Sep 06, 2018 53.04 53.58 52.53 52.90 697,293 -0.05(-0.10%)
Sep 05, 2018 53.86 54.06 52.75 52.95 859,271 -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.