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 (%)
Feb 28, 2014 37.90 38.63 37.88 38.43 823,737 +0.52(+1.37%)
Feb 27, 2014 38.44 39.28 37.86 37.91 878,334 -0.55(-1.43%)
Feb 26, 2014 38.57 39.05 38.24 38.46 952,246 -0.31(-0.79%)
Feb 25, 2014 39.70 39.70 38.66 38.77 611,166 -1.23(-3.08%)
Feb 24, 2014 39.84 40.23 39.70 40.00 557,547 +0.53(+1.35%)
Feb 21, 2014 39.79 40.35 39.09 39.47 799,152 -0.50(-1.24%)
Feb 20, 2014 38.44 40.09 38.21 39.96 1,287,984 +1.57(+4.09%)
Feb 19, 2014 39.08 39.73 38.21 38.39 787,641 -1.07(-2.72%)
Feb 18, 2014 39.39 39.78 38.81 39.47 952,936 +0.48(+1.23%)
Feb 14, 2014 39.78 38.99 38.99 38.99 810,429 -0.17(-0.44%)
Feb 13, 2014 37.78 39.23 37.54 39.16 821,685 +1.58(+4.20%)
Feb 12, 2014 39.19 39.25 37.44 37.58 1,039,355 -1.40(-3.59%)
Feb 11, 2014 38.57 39.44 38.29 38.98 1,381,748 +0.75(+1.95%)
Feb 10, 2014 37.58 38.41 37.36 38.23 1,239,635 +1.15(+3.09%)
Feb 07, 2014 35.90 37.27 35.80 37.09 1,107,041 +1.40(+3.93%)
Feb 06, 2014 36.83 36.89 35.64 35.68 1,183,109 -0.86(-2.36%)
Feb 05, 2014 37.07 37.35 36.53 36.55 956,245 -0.17(-0.47%)
Feb 04, 2014 35.50 36.81 35.35 36.72 1,169,632 +1.05(+2.94%)
Feb 03, 2014 36.62 37.33 35.57 35.67 1,417,764 -0.64(-1.78%)
Jan 31, 2014 36.57 37.03 36.25 36.31 1,183,785 -0.02(-0.06%)
Jan 30, 2014 35.81 36.50 35.35 36.34 995,191 -0.02(-0.06%)
Jan 29, 2014 35.48 36.79 35.43 36.36 1,726,990 +1.45(+4.17%)
Jan 28, 2014 34.03 35.11 33.65 34.91 775,855 +0.97(+2.85%)
Jan 27, 2014 35.02 35.46 33.86 33.94 908,643 -1.33(-3.76%)
Jan 24, 2014 35.04 35.56 34.73 35.27 1,354,974 +0.54(+1.55%)
Jan 23, 2014 33.71 34.85 33.64 34.73 1,616,101 +1.36(+4.09%)
Jan 22, 2014 33.83 34.01 33.24 33.36 903,432 -0.77(-2.26%)
Jan 21, 2014 33.60 34.28 33.03 34.13 1,133,141 +0.44(+1.31%)
Jan 17, 2014 33.27 33.69 33.69 33.69 1,410,892 +0.83(+2.53%)
Jan 16, 2014 32.69 32.89 32.46 32.86 659,655 +0.48(+1.48%)
Jan 15, 2014 31.76 32.45 31.18 32.38 562,961 +0.62(+1.96%)
Jan 14, 2014 32.30 32.80 31.61 31.76 971,811 -0.63(-1.94%)
Jan 13, 2014 31.52 32.44 31.23 32.39 887,980 +0.93(+2.97%)
Jan 10, 2014 31.19 31.78 31.08 31.45 840,991 +0.49(+1.59%)
Jan 09, 2014 30.53 31.14 30.46 30.96 743,573 +0.31(+1.00%)
Jan 08, 2014 30.55 30.94 30.46 30.65 600,782 -0.26(-0.85%)
Jan 07, 2014 30.76 30.94 30.40 30.91 560,867 -0.20(-0.65%)
Jan 06, 2014 31.29 31.32 30.92 31.11 605,770 +0.09(+0.29%)
Jan 03, 2014 31.41 31.66 30.88 31.02 646,922 -0.19(-0.62%)
Jan 02, 2014 30.79 31.48 30.54 31.22 847,745 +0.77(+2.53%)
Dec 31, 2013 29.66 30.45 30.45 30.45 662,557 +0.55(+1.85%)
Dec 30, 2013 30.66 30.71 29.78 29.90 803,358 -0.86(-2.79%)
Dec 27, 2013 30.56 30.89 30.46 30.76 450,308 +0.22(+0.73%)
Dec 26, 2013 30.89 31.20 30.39 30.53 360,733 +0.03(+0.10%)
Dec 24, 2013 29.45 30.57 29.45 30.50 367,107 +0.86(+2.90%)
Dec 23, 2013 30.09 30.13 29.50 29.64 580,230 +0.04(+0.15%)
Dec 20, 2013 29.72 29.85 29.42 29.60 2,218,176 -0.03(-0.10%)
Dec 19, 2013 29.47 29.66 29.21 29.63 670,518 -0.39(-1.29%)
Dec 18, 2013 30.31 31.04 29.90 30.02 1,017,768 -0.25(-0.84%)
Dec 17, 2013 30.17 30.38 29.83 30.27 786,097 -0.09(-0.30%)
Dec 16, 2013 29.66 30.49 29.46 30.36 1,336,571 +0.66(+2.21%)
Dec 13, 2013 29.42 30.05 29.30 29.70 900,461 +0.29(+0.99%)
Dec 12, 2013 28.77 29.43 28.10 29.41 1,025,836 +0.07(+0.25%)
Dec 11, 2013 29.90 30.24 29.19 29.34 962,101 -0.55(-1.85%)
Dec 10, 2013 29.41 30.08 29.41 29.89 925,451 +1.29(+4.49%)
Dec 09, 2013 28.16 28.68 28.00 28.60 992,175 +0.66(+2.35%)
Dec 06, 2013 29.75 29.75 27.71 27.95 1,609,709 -0.12(-0.43%)
Dec 05, 2013 28.35 28.38 27.59 28.07 1,665,606 -0.91(-3.15%)
Dec 04, 2013 28.46 29.41 28.35 28.98 1,250,274 +0.78(+2.76%)
Dec 03, 2013 28.51 28.73 27.62 28.20 1,098,166 +0.02(+0.06%)
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.