Skip to main content

Franco Nev Corp (NY: FNV )

116.46 +0.38 (+0.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 88.09 88.94 88.09 88.56 272,550 +0.59(+0.68%)
Nov 27, 2019 87.48 88.35 87.31 87.97 406,660 -0.05(-0.06%)
Nov 26, 2019 87.37 88.15 86.90 88.02 533,675 +0.72(+0.83%)
Nov 25, 2019 86.84 88.29 86.68 87.30 447,210 -0.02(-0.02%)
Nov 22, 2019 88.02 88.04 86.91 87.32 353,482 -0.51(-0.58%)
Nov 21, 2019 88.44 88.94 87.63 87.83 425,578 -0.81(-0.91%)
Nov 20, 2019 88.72 89.32 87.86 88.64 526,825 -0.21(-0.23%)
Nov 19, 2019 89.07 90.08 88.77 88.85 730,007 -0.34(-0.38%)
Nov 18, 2019 89.07 89.71 88.77 89.19 515,856 -0.02(-0.02%)
Nov 15, 2019 88.85 89.56 88.72 89.21 668,441 +0.13(+0.14%)
Nov 14, 2019 89.04 89.73 88.70 89.08 491,399 +0.67(+0.75%)
Nov 13, 2019 88.86 89.36 88.16 88.42 761,198 +0.23(+0.26%)
Nov 12, 2019 88.05 90.71 87.32 88.19 1,140,267 +1.95(+2.26%)
Nov 11, 2019 85.99 86.59 85.99 86.25 503,619 +0.13(+0.15%)
Nov 08, 2019 85.83 86.88 85.83 86.12 651,899 -0.52(-0.60%)
Nov 07, 2019 86.76 86.82 85.87 86.64 902,432 -0.69(-0.79%)
Nov 06, 2019 86.52 87.57 85.93 87.34 597,733 +1.14(+1.33%)
Nov 05, 2019 85.80 86.51 85.19 86.19 680,825 -0.91(-1.04%)
Nov 04, 2019 86.54 87.42 86.45 87.10 558,437 +0.23(+0.26%)
Nov 01, 2019 87.08 87.49 85.66 86.88 428,086 -0.47(-0.54%)
Oct 31, 2019 86.20 88.03 85.90 87.35 813,329 +1.95(+2.29%)
Oct 30, 2019 85.54 85.54 83.63 85.39 579,228 -0.01(-0.01%)
Oct 29, 2019 84.03 85.98 83.65 85.40 398,192 +0.72(+0.85%)
Oct 28, 2019 85.46 85.46 84.36 84.68 364,039 -1.58(-1.83%)
Oct 25, 2019 87.15 87.34 85.28 86.26 526,004 +0.25(+0.29%)
Oct 24, 2019 85.49 86.44 85.34 86.00 748,305 +0.78(+0.92%)
Oct 23, 2019 84.69 85.77 84.62 85.22 729,773 +1.05(+1.25%)
Oct 22, 2019 82.81 84.30 82.68 84.17 667,620 +1.36(+1.64%)
Oct 21, 2019 84.44 84.63 82.61 82.81 398,882 -1.23(-1.46%)
Oct 18, 2019 83.81 84.42 82.97 84.03 424,978 +0.27(+0.32%)
Oct 17, 2019 82.22 84.45 82.20 83.76 471,842 +1.18(+1.43%)
Oct 16, 2019 82.78 82.97 81.64 82.58 544,863 +0.41(+0.50%)
Oct 15, 2019 83.12 84.12 82.06 82.17 799,165 -1.36(-1.63%)
Oct 14, 2019 83.27 84.49 83.13 83.53 387,127 +0.14(+0.16%)
Oct 11, 2019 86.08 86.12 83.30 83.39 756,923 -3.10(-3.58%)
Oct 10, 2019 86.05 87.07 84.90 86.49 632,187 +0.44(+0.51%)
Oct 09, 2019 86.12 86.62 85.49 86.05 483,883 -0.30(-0.34%)
Oct 08, 2019 85.38 86.36 84.49 86.35 544,430 +1.87(+2.22%)
Oct 07, 2019 84.43 85.20 84.11 84.47 318,400 -0.59(-0.70%)
Oct 04, 2019 83.32 85.14 83.25 85.07 570,190 +1.53(+1.83%)
Oct 03, 2019 83.34 84.86 82.87 83.54 505,855 +0.28(+0.34%)
Oct 02, 2019 83.09 83.50 82.16 83.26 597,006 +1.24(+1.52%)
Oct 01, 2019 81.38 83.09 81.15 82.01 632,222 -0.10(-0.12%)
Sep 30, 2019 82.78 83.60 81.56 82.11 594,559 -1.32(-1.59%)
Sep 27, 2019 83.22 84.41 83.04 83.44 548,985 -1.08(-1.28%)
Sep 26, 2019 85.58 85.79 84.00 84.52 513,891 -0.71(-0.83%)
Sep 25, 2019 86.54 87.30 84.90 85.23 639,169 -1.88(-2.16%)
Sep 24, 2019 85.84 87.24 85.37 87.11 739,973 +1.10(+1.28%)
Sep 23, 2019 85.69 86.50 85.35 86.01 564,527 +0.59(+0.70%)
Sep 20, 2019 84.03 85.59 83.33 85.42 810,322 +1.43(+1.71%)
Sep 19, 2019 83.79 84.63 83.54 83.99 602,866 +0.69(+0.83%)
Sep 18, 2019 83.98 84.23 81.66 83.29 746,941 -0.52(-0.62%)
Sep 17, 2019 82.37 84.29 82.19 83.81 725,602 +1.95(+2.38%)
Sep 16, 2019 82.31 83.38 81.44 81.87 767,140 +0.82(+1.01%)
Sep 13, 2019 82.59 83.75 80.58 81.05 1,388,617 -1.70(-2.06%)
Sep 12, 2019 86.39 86.65 82.67 82.75 1,132,976 -1.41(-1.67%)
Sep 11, 2019 84.88 86.02 84.03 84.16 824,160 -0.07(-0.09%)
Sep 10, 2019 83.49 84.86 83.08 84.23 781,061 +0.22(+0.27%)
Sep 09, 2019 86.21 86.49 83.43 84.01 864,835 -2.41(-2.79%)
Sep 06, 2019 87.85 88.44 85.72 86.41 745,644 -1.53(-1.74%)
Sep 05, 2019 89.05 89.35 87.42 87.94 797,913 -2.42(-2.67%)
Sep 04, 2019 88.77 90.59 88.24 90.36 704,873 +1.90(+2.15%)
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.