Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 119.30 123.20 119.11 122.23 1,013,444 +1.79(+1.49%)
Nov 27, 2020 118.24 121.36 117.76 120.44 607,665 +0.56(+0.47%)
Nov 25, 2020 117.23 120.36 116.81 119.88 1,170,487 +4.26(+3.69%)
Nov 24, 2020 114.39 117.20 113.89 115.62 1,098,330 -1.08(-0.93%)
Nov 23, 2020 117.69 118.79 115.42 116.70 824,390 -2.82(-2.36%)
Nov 20, 2020 118.52 119.70 118.01 119.52 614,739 +2.29(+1.95%)
Nov 19, 2020 117.36 118.29 116.55 117.23 1,035,687 -1.27(-1.07%)
Nov 18, 2020 123.17 123.48 118.44 118.50 1,232,365 -4.82(-3.91%)
Nov 17, 2020 123.71 124.95 123.22 123.33 474,082 -0.52(-0.42%)
Nov 16, 2020 123.72 124.84 122.93 123.85 608,723 -1.12(-0.90%)
Nov 13, 2020 126.58 126.60 124.59 124.97 481,408 +0.23(+0.18%)
Nov 12, 2020 123.65 125.81 123.00 124.74 645,154 +2.42(+1.98%)
Nov 11, 2020 124.12 124.27 121.51 122.32 939,589 -2.15(-1.73%)
Nov 10, 2020 131.57 131.69 124.42 124.47 1,367,778 -6.29(-4.81%)
Nov 09, 2020 132.44 133.21 129.15 130.77 1,510,068 -7.69(-5.55%)
Nov 06, 2020 138.73 139.17 136.66 138.46 521,353 +0.80(+0.58%)
Nov 05, 2020 132.35 138.20 131.38 137.66 983,146 +9.08(+7.06%)
Nov 04, 2020 129.55 131.85 128.33 128.58 711,524 -1.02(-0.79%)
Nov 03, 2020 128.68 130.26 127.75 129.60 691,916 +2.43(+1.91%)
Nov 02, 2020 126.61 128.04 125.59 127.17 809,347 +1.72(+1.37%)
Oct 30, 2020 123.16 125.70 122.04 125.46 954,218 +3.35(+2.75%)
Oct 29, 2020 121.63 123.52 121.08 122.10 797,093 +0.48(+0.39%)
Oct 28, 2020 124.03 124.53 121.40 121.63 1,235,837 -5.21(-4.11%)
Oct 27, 2020 125.15 127.13 124.80 126.83 611,396 +2.08(+1.66%)
Oct 26, 2020 126.30 127.97 124.72 124.76 503,530 -2.02(-1.59%)
Oct 23, 2020 127.83 128.36 126.50 126.78 607,665 -1.71(-1.33%)
Oct 22, 2020 128.18 128.72 126.28 128.49 500,262 -0.75(-0.58%)
Oct 21, 2020 128.82 130.71 128.43 129.24 1,167,907 +0.91(+0.71%)
Oct 20, 2020 127.17 128.55 126.33 128.33 531,112 +2.02(+1.60%)
Oct 19, 2020 129.01 129.66 126.12 126.31 492,461 -2.14(-1.67%)
Oct 16, 2020 129.36 129.90 128.19 128.45 432,320 -0.57(-0.44%)
Oct 15, 2020 127.99 129.54 127.51 129.02 468,223 -0.95(-0.73%)
Oct 14, 2020 131.14 131.73 129.23 129.97 382,971 -0.20(-0.16%)
Oct 13, 2020 130.42 130.77 127.76 130.17 489,685 -1.26(-0.96%)
Oct 12, 2020 130.11 132.22 129.07 131.43 468,204 +1.91(+1.48%)
Oct 09, 2020 127.58 129.86 127.43 129.52 700,942 +3.47(+2.76%)
Oct 08, 2020 125.01 127.08 125.01 126.05 528,520 +1.43(+1.15%)
Oct 07, 2020 124.99 125.87 123.90 124.61 543,138 +0.66(+0.53%)
Oct 06, 2020 129.64 130.78 123.86 123.95 703,905 -5.72(-4.41%)
Oct 05, 2020 128.59 131.34 128.49 129.67 429,113 +1.33(+1.04%)
Oct 02, 2020 130.22 130.94 128.29 128.34 501,544 -1.45(-1.12%)
Oct 01, 2020 129.31 131.65 128.89 129.79 740,176 +1.55(+1.21%)
Sep 30, 2020 128.31 129.69 126.38 128.24 599,548 +0.06(+0.04%)
Sep 29, 2020 128.53 129.66 127.69 128.19 526,555 +0.70(+0.55%)
Sep 28, 2020 127.90 128.94 125.86 127.49 567,298 +0.08(+0.06%)
Sep 25, 2020 127.36 127.94 125.69 127.41 659,365 -0.62(-0.49%)
Sep 24, 2020 124.03 129.13 123.79 128.03 1,046,416 +3.25(+2.61%)
Sep 23, 2020 129.26 129.97 124.40 124.78 1,132,194 -5.95(-4.55%)
Sep 22, 2020 130.71 132.17 129.21 130.72 674,925 +0.85(+0.65%)
Sep 21, 2020 129.45 131.29 126.98 129.88 1,146,493 -1.36(-1.04%)
Sep 18, 2020 135.03 135.60 130.99 131.24 1,845,199 -3.23(-2.40%)
Sep 17, 2020 132.50 135.04 131.31 134.47 711,881 -0.84(-0.62%)
Sep 16, 2020 137.38 137.72 134.82 135.31 1,051,900 -0.83(-0.61%)
Sep 15, 2020 137.72 138.12 135.17 136.14 657,868 +0.82(+0.60%)
Sep 14, 2020 134.02 135.75 133.92 135.32 692,051 +2.18(+1.64%)
Sep 11, 2020 135.52 136.62 132.51 133.15 620,508 -1.37(-1.02%)
Sep 10, 2020 139.59 139.59 134.09 134.52 836,415 -3.64(-2.63%)
Sep 09, 2020 135.09 138.96 134.61 138.15 1,480,902 +5.28(+3.97%)
Sep 08, 2020 130.39 135.35 128.48 132.88 734,020 -0.43(-0.32%)
Sep 04, 2020 134.51 135.36 130.12 133.31 894,253 -2.19(-1.61%)
Sep 03, 2020 136.89 137.68 132.37 135.50 935,120 -1.73(-1.26%)
Sep 02, 2020 135.41 137.80 133.03 137.22 656,545 +0.92(+0.68%)
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.