Skip to main content

Franco Nev Corp (NY: FNV )

116.72 -0.70 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 33.44 33.75 32.36 32.51 272,960 -0.80(-2.39%)
Feb 28, 2012 32.99 33.56 32.85 33.30 220,320 +0.56(+1.71%)
Feb 27, 2012 32.51 33.13 32.30 32.74 183,956 +0.21(+0.63%)
Feb 24, 2012 33.30 33.52 32.30 32.54 232,060 -0.82(-2.47%)
Feb 23, 2012 33.22 33.77 33.09 33.36 195,166 +0.12(+0.35%)
Feb 22, 2012 32.24 33.27 31.91 33.24 268,410 +0.71(+2.17%)
Feb 21, 2012 31.48 32.59 31.35 32.54 330,591 +1.43(+4.59%)
Feb 17, 2012 32.64 32.66 31.04 31.11 264,133 -1.34(-4.13%)
Feb 16, 2012 31.68 32.77 31.37 32.45 241,046 +0.37(+1.15%)
Feb 15, 2012 32.27 32.65 31.92 32.08 129,058 +0.03(+0.09%)
Feb 14, 2012 32.60 32.60 31.47 32.05 240,554 -0.46(-1.43%)
Feb 13, 2012 32.78 32.88 32.18 32.52 141,006 -0.08(-0.25%)
Feb 10, 2012 31.88 32.80 31.48 32.60 351,790 +0.36(+1.12%)
Feb 09, 2012 31.65 32.30 31.65 32.24 274,628 +0.66(+2.10%)
Feb 08, 2012 32.11 32.15 31.22 31.57 217,692 -0.32(-1.02%)
Feb 07, 2012 32.31 32.37 31.24 31.90 332,358 -0.25(-0.78%)
Feb 06, 2012 32.22 32.22 31.77 32.15 182,270 -0.26(-0.80%)
Feb 03, 2012 33.74 33.78 32.41 32.41 439,745 -1.32(-3.91%)
Feb 02, 2012 34.11 34.23 33.45 33.72 233,321 -0.43(-1.27%)
Feb 01, 2012 33.48 34.28 33.13 34.16 251,355 +0.86(+2.59%)
Jan 31, 2012 33.37 33.83 32.99 33.30 168,069 +0.38(+1.14%)
Jan 30, 2012 32.63 33.00 32.29 32.92 190,933 -0.29(-0.86%)
Jan 27, 2012 32.66 33.45 32.60 33.21 360,738 +0.49(+1.51%)
Jan 26, 2012 31.87 32.81 31.87 32.71 313,150 +1.21(+3.83%)
Jan 25, 2012 30.78 31.76 30.64 31.51 187,611 +0.51(+1.64%)
Jan 24, 2012 31.07 31.18 30.85 31.00 198,127 -0.16(-0.52%)
Jan 23, 2012 30.37 31.62 30.28 31.16 275,433 +0.82(+2.69%)
Jan 20, 2012 29.77 30.38 29.61 30.34 319,986 +0.53(+1.78%)
Jan 19, 2012 29.54 29.90 29.54 29.81 244,938 +0.40(+1.35%)
Jan 18, 2012 29.28 29.63 29.20 29.42 169,941 -0.12(-0.40%)
Jan 17, 2012 29.94 30.05 29.34 29.53 270,272 +0.15(+0.53%)
Jan 13, 2012 29.39 29.57 29.12 29.38 477,552 -0.29(-0.99%)
Jan 12, 2012 29.64 29.87 29.50 29.67 231,648 +0.22(+0.75%)
Jan 11, 2012 29.39 29.53 29.03 29.45 353,555 +0.15(+0.50%)
Jan 10, 2012 29.75 29.82 29.28 29.31 234,508 -0.07(-0.25%)
Jan 09, 2012 29.34 29.57 29.24 29.38 144,488 +0.10(+0.33%)
Jan 06, 2012 29.36 29.44 29.19 29.28 170,203 +0.06(+0.20%)
Jan 05, 2012 28.92 29.37 28.62 29.22 265,512 +0.16(+0.56%)
Jan 04, 2012 28.39 29.22 28.35 29.06 455,207 +1.03(+3.68%)
Dec 30, 2011 28.36 28.39 27.91 28.03 186,292 -0.27(-0.96%)
Dec 29, 2011 27.45 28.30 27.37 28.30 230,653 +0.82(+2.97%)
Dec 28, 2011 27.58 27.86 27.13 27.49 1,156,416 +0.60(+2.22%)
Dec 27, 2011 27.58 27.86 26.88 26.89 207,233 -0.97(-3.49%)
Dec 23, 2011 27.92 28.06 27.62 27.86 138,419 -0.43(-1.51%)
Dec 21, 2011 28.19 28.42 28.10 28.29 269,588 +0.21(+0.76%)
Dec 20, 2011 27.56 28.13 27.54 28.08 348,187 +0.85(+3.14%)
Dec 19, 2011 28.19 28.27 27.13 27.22 208,166 -0.74(-2.66%)
Dec 16, 2011 27.38 28.24 27.38 27.97 283,751 +0.79(+2.90%)
Dec 15, 2011 27.87 27.87 27.01 27.18 445,614 -0.33(-1.20%)
Dec 14, 2011 27.46 27.98 27.29 27.51 524,424 -0.57(-2.04%)
Dec 13, 2011 29.35 29.43 27.80 28.08 314,878 -1.33(-4.53%)
Dec 12, 2011 29.47 29.67 29.15 29.42 295,320 -0.50(-1.67%)
Dec 09, 2011 29.84 30.15 29.64 29.92 166,710 +0.09(+0.30%)
Dec 08, 2011 30.26 30.88 29.82 29.83 351,988 -0.58(-1.91%)
Dec 07, 2011 30.33 30.46 30.19 30.41 241,078 +0.12(+0.39%)
Dec 06, 2011 29.96 30.45 29.83 30.29 327,182 +0.24(+0.81%)
Dec 05, 2011 30.54 30.82 29.82 30.05 217,578 -0.32(-1.07%)
Dec 02, 2011 31.25 31.32 30.09 30.37 328,555 -0.83(-2.67%)
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.