Skip to main content

Franco Nev Corp (NY: FNV )

116.18 -0.56 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 111.47 112.34 109.75 110.10 1,185,413 -1.83(-1.63%)
Nov 29, 2023 115.40 115.40 111.36 111.93 1,306,392 -4.17(-3.60%)
Nov 28, 2023 114.91 116.65 113.64 116.10 962,544 +1.58(+1.38%)
Nov 27, 2023 116.48 116.48 113.66 114.52 876,713 -0.94(-0.82%)
Nov 24, 2023 116.63 117.17 115.09 115.46 198,257 -1.02(-0.88%)
Nov 22, 2023 115.55 117.07 114.78 116.48 714,882 +1.66(+1.45%)
Nov 21, 2023 116.53 118.18 114.30 114.82 1,139,928 -0.93(-0.81%)
Nov 20, 2023 117.55 117.84 114.77 115.76 966,932 -2.52(-2.13%)
Nov 17, 2023 119.56 119.60 117.87 118.27 372,149 -0.55(-0.46%)
Nov 16, 2023 118.43 120.45 117.94 118.82 440,320 +0.90(+0.77%)
Nov 15, 2023 118.38 119.65 117.79 117.92 563,385 -1.17(-0.98%)
Nov 14, 2023 118.08 119.80 117.62 119.09 612,850 +3.27(+2.82%)
Nov 13, 2023 116.28 116.63 114.48 115.81 633,751 -1.45(-1.24%)
Nov 10, 2023 117.28 117.71 116.28 117.27 563,594 -0.66(-0.56%)
Nov 09, 2023 118.22 119.79 114.32 117.93 649,423 -0.26(-0.22%)
Nov 08, 2023 119.78 120.77 117.81 118.19 802,770 -2.18(-1.81%)
Nov 07, 2023 121.03 121.17 118.61 120.37 982,702 -1.84(-1.50%)
Nov 06, 2023 121.99 123.07 121.70 122.21 795,334 -0.25(-0.21%)
Nov 03, 2023 120.99 123.88 120.99 122.46 1,723,962 +2.58(+2.15%)
Nov 02, 2023 117.86 120.03 116.94 119.88 917,765 +2.44(+2.07%)
Nov 01, 2023 119.44 119.84 116.12 117.45 1,172,553 -1.93(-1.62%)
Oct 31, 2023 123.75 123.96 118.40 119.38 1,594,063 -4.64(-3.74%)
Oct 30, 2023 133.28 133.44 121.59 124.02 2,238,377 -11.00(-8.15%)
Oct 27, 2023 132.11 135.06 130.77 135.02 480,102 +3.52(+2.67%)
Oct 26, 2023 134.28 134.34 129.96 131.50 720,350 -3.53(-2.61%)
Oct 25, 2023 135.25 137.43 134.94 135.03 501,019 -0.89(-0.66%)
Oct 24, 2023 135.75 136.32 135.16 135.92 396,574 -0.91(-0.67%)
Oct 23, 2023 135.75 137.87 133.16 136.83 427,542 +0.38(+0.28%)
Oct 20, 2023 136.59 137.89 135.39 136.45 607,834 +0.84(+0.62%)
Oct 19, 2023 137.34 137.34 134.60 135.61 462,129 -1.80(-1.31%)
Oct 18, 2023 139.47 140.06 136.98 137.40 509,473 -0.97(-0.70%)
Oct 17, 2023 136.52 138.55 135.99 138.38 367,846 +1.46(+1.07%)
Oct 16, 2023 135.96 138.25 135.25 136.91 643,664 +0.49(+0.36%)
Oct 13, 2023 135.74 136.89 134.00 136.42 708,010 +4.41(+3.34%)
Oct 12, 2023 133.91 134.92 131.46 132.01 367,828 -2.35(-1.75%)
Oct 11, 2023 133.40 134.53 132.22 134.36 379,293 +2.56(+1.94%)
Oct 10, 2023 133.48 133.74 131.73 131.79 373,393 -1.39(-1.05%)
Oct 09, 2023 130.69 133.80 130.69 133.19 341,103 +3.40(+2.62%)
Oct 06, 2023 128.38 130.63 127.56 129.79 365,520 +1.41(+1.10%)
Oct 05, 2023 126.11 128.40 125.98 128.38 272,151 +2.20(+1.74%)
Oct 04, 2023 128.55 128.67 125.17 126.18 768,071 -1.77(-1.38%)
Oct 03, 2023 127.10 128.45 125.78 127.94 576,319 +0.06(+0.05%)
Oct 02, 2023 129.65 130.22 126.96 127.89 516,449 -3.22(-2.46%)
Sep 29, 2023 133.38 133.62 130.31 131.11 464,021 -0.33(-0.25%)
Sep 28, 2023 130.04 131.60 129.52 131.44 427,724 +1.93(+1.49%)
Sep 27, 2023 130.83 130.99 127.83 129.52 618,781 -1.86(-1.41%)
Sep 26, 2023 134.56 134.64 131.32 131.37 484,813 -4.26(-3.14%)
Sep 25, 2023 137.52 136.27 135.43 135.63 360,565 -2.53(-1.83%)
Sep 22, 2023 139.18 140.47 137.91 138.17 284,160 +0.29(+0.21%)
Sep 21, 2023 138.60 138.97 136.29 137.88 381,565 -3.27(-2.32%)
Sep 20, 2023 140.93 143.14 140.93 141.16 326,087 +0.53(+0.38%)
Sep 19, 2023 141.97 142.49 140.38 140.62 443,758 -0.92(-0.65%)
Sep 18, 2023 141.43 142.18 140.89 141.55 327,777 +0.25(+0.17%)
Sep 15, 2023 140.36 143.22 140.18 141.30 988,212 +1.77(+1.27%)
Sep 14, 2023 138.71 140.72 138.19 139.53 352,234 +1.36(+0.99%)
Sep 13, 2023 138.90 139.71 137.78 138.17 283,377 -0.11(-0.08%)
Sep 12, 2023 136.75 138.75 136.15 138.28 1,377,312 +0.40(+0.29%)
Sep 11, 2023 137.65 138.26 136.94 137.88 283,008 +1.93(+1.42%)
Sep 08, 2023 137.12 138.92 135.88 135.94 389,056 -1.18(-0.86%)
Sep 07, 2023 136.97 138.37 136.97 137.12 296,398 -0.57(-0.41%)
Sep 06, 2023 137.49 138.76 136.09 137.69 322,340 -0.14(-0.10%)
Sep 05, 2023 139.24 140.93 137.80 137.83 461,005 -2.35(-1.68%)
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.