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, 2020 119.36 123.26 119.17 122.29 1,012,943 +1.79(+1.49%)
Nov 27, 2020 118.29 121.42 117.82 120.50 607,364 +0.56(+0.47%)
Nov 25, 2020 117.29 120.42 116.87 119.94 1,169,908 +4.26(+3.69%)
Nov 24, 2020 114.44 117.25 113.95 115.67 1,097,787 -1.08(-0.93%)
Nov 23, 2020 117.75 118.85 115.47 116.76 823,982 -2.82(-2.36%)
Nov 20, 2020 118.58 119.76 118.06 119.58 614,435 +2.29(+1.95%)
Nov 19, 2020 117.42 118.35 116.61 117.29 1,035,175 -1.27(-1.07%)
Nov 18, 2020 123.23 123.54 118.50 118.56 1,231,755 -4.83(-3.91%)
Nov 17, 2020 123.77 125.01 123.28 123.39 473,847 -0.52(-0.42%)
Nov 16, 2020 123.78 124.90 122.99 123.91 608,421 -1.12(-0.90%)
Nov 13, 2020 126.64 126.66 124.66 125.03 481,170 +0.23(+0.18%)
Nov 12, 2020 123.71 125.87 123.06 124.80 644,835 +2.42(+1.97%)
Nov 11, 2020 124.19 124.33 121.57 122.39 939,125 -2.15(-1.73%)
Nov 10, 2020 131.63 131.76 124.48 124.54 1,367,102 -6.30(-4.81%)
Nov 09, 2020 132.50 133.28 129.21 130.83 1,509,321 -7.69(-5.55%)
Nov 06, 2020 138.80 139.24 136.72 138.53 521,095 +0.80(+0.58%)
Nov 05, 2020 132.41 138.27 131.45 137.73 982,659 +9.08(+7.06%)
Nov 04, 2020 129.61 131.92 128.40 128.64 711,172 -1.02(-0.79%)
Nov 03, 2020 128.75 130.33 127.82 129.66 691,574 +2.43(+1.91%)
Nov 02, 2020 126.67 128.10 125.66 127.24 808,946 +1.72(+1.37%)
Oct 30, 2020 123.22 125.76 122.10 125.52 953,746 +3.36(+2.75%)
Oct 29, 2020 121.69 123.58 121.13 122.16 796,699 +0.48(+0.39%)
Oct 28, 2020 124.09 124.59 121.46 121.69 1,235,225 -5.21(-4.11%)
Oct 27, 2020 125.22 127.19 124.86 126.90 611,093 +2.08(+1.66%)
Oct 26, 2020 126.36 128.04 124.78 124.82 503,281 -2.02(-1.59%)
Oct 23, 2020 127.89 128.42 126.57 126.84 607,364 -1.71(-1.33%)
Oct 22, 2020 128.24 128.78 126.35 128.55 500,014 -0.75(-0.58%)
Oct 21, 2020 128.88 130.78 128.50 129.31 1,167,330 +0.91(+0.71%)
Oct 20, 2020 127.23 128.62 126.39 128.40 530,849 +2.02(+1.60%)
Oct 19, 2020 129.08 129.73 126.19 126.37 492,217 -2.14(-1.67%)
Oct 16, 2020 129.43 129.97 128.26 128.52 432,106 -0.57(-0.44%)
Oct 15, 2020 128.06 129.60 127.57 129.09 467,991 -0.95(-0.73%)
Oct 14, 2020 131.21 131.80 129.30 130.03 382,782 -0.20(-0.16%)
Oct 13, 2020 130.48 130.83 127.83 130.24 489,443 -1.26(-0.96%)
Oct 12, 2020 130.17 132.28 129.13 131.49 467,973 +1.91(+1.48%)
Oct 09, 2020 127.64 129.92 127.50 129.58 700,596 +3.47(+2.76%)
Oct 08, 2020 125.07 127.15 125.07 126.11 528,259 +1.43(+1.15%)
Oct 07, 2020 125.05 125.93 123.97 124.67 542,869 +0.66(+0.53%)
Oct 06, 2020 129.70 130.84 123.92 124.01 703,557 -5.73(-4.41%)
Oct 05, 2020 128.65 131.40 128.55 129.74 428,900 +1.33(+1.04%)
Oct 02, 2020 130.28 131.01 128.35 128.41 501,296 -1.45(-1.12%)
Oct 01, 2020 129.37 131.72 128.96 129.86 739,809 +1.55(+1.21%)
Sep 30, 2020 128.38 129.76 126.44 128.30 599,252 +0.06(+0.04%)
Sep 29, 2020 128.59 129.72 127.75 128.25 526,294 +0.70(+0.55%)
Sep 28, 2020 127.96 129.00 125.92 127.55 567,018 +0.08(+0.07%)
Sep 25, 2020 127.42 128.00 125.75 127.47 659,038 -0.62(-0.49%)
Sep 24, 2020 124.09 129.20 123.86 128.09 1,045,898 +3.25(+2.61%)
Sep 23, 2020 129.32 130.03 124.46 124.84 1,131,634 -5.95(-4.55%)
Sep 22, 2020 130.78 132.24 129.27 130.79 674,591 +0.84(+0.65%)
Sep 21, 2020 129.52 131.36 127.05 129.94 1,145,925 -1.36(-1.04%)
Sep 18, 2020 135.10 135.67 131.05 131.30 1,844,286 -3.24(-2.41%)
Sep 17, 2020 132.57 135.11 131.38 134.54 711,529 -0.84(-0.62%)
Sep 16, 2020 137.45 137.79 134.89 135.38 1,051,380 -0.83(-0.61%)
Sep 15, 2020 137.79 138.19 135.24 136.21 657,543 +0.82(+0.60%)
Sep 14, 2020 134.09 135.81 133.99 135.39 691,709 +2.18(+1.64%)
Sep 11, 2020 135.59 136.69 132.58 133.21 620,201 -1.37(-1.02%)
Sep 10, 2020 139.66 139.66 134.16 134.58 836,001 -3.64(-2.63%)
Sep 09, 2020 135.15 139.03 134.68 138.22 1,480,170 +5.28(+3.97%)
Sep 08, 2020 130.45 135.42 128.55 132.94 733,657 -0.43(-0.32%)
Sep 04, 2020 134.57 135.43 130.19 133.38 893,811 -2.19(-1.61%)
Sep 03, 2020 136.95 137.75 132.43 135.56 934,657 -1.73(-1.26%)
Sep 02, 2020 135.48 137.87 133.09 137.29 656,220 +0.93(+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.