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 (%)
Feb 27, 2015 41.09 41.47 40.56 40.74 714,212 -0.13(-0.32%)
Feb 26, 2015 40.61 40.94 40.48 40.87 532,258 +0.68(+1.69%)
Feb 25, 2015 40.11 40.60 39.87 40.19 632,526 +0.51(+1.28%)
Feb 24, 2015 39.50 39.95 39.15 39.68 765,336 -0.21(-0.52%)
Feb 23, 2015 38.85 39.92 38.69 39.89 943,531 +0.90(+2.32%)
Feb 20, 2015 39.33 39.84 38.82 38.98 1,002,799 -0.04(-0.10%)
Feb 19, 2015 40.24 40.34 38.85 39.02 1,236,300 -1.34(-3.33%)
Feb 18, 2015 38.71 40.62 38.60 40.37 1,773,527 +1.64(+4.23%)
Feb 17, 2015 39.77 39.97 38.55 38.73 1,199,433 -1.68(-4.15%)
Feb 13, 2015 41.02 40.41 40.41 40.41 629,299 +0.01(+0.02%)
Feb 12, 2015 40.70 40.85 39.95 40.40 974,744 +0.53(+1.34%)
Feb 11, 2015 40.41 40.69 39.25 39.87 1,136,862 -0.55(-1.36%)
Feb 10, 2015 41.32 41.43 40.41 40.41 1,859,105 -1.61(-3.84%)
Feb 09, 2015 42.33 42.68 41.43 42.03 983,424 +0.25(+0.61%)
Feb 06, 2015 42.71 42.72 41.53 41.77 1,186,243 -2.48(-5.60%)
Feb 05, 2015 44.08 44.76 43.59 44.25 839,882 -0.05(-0.12%)
Feb 04, 2015 43.69 44.98 43.32 44.31 1,026,366 +0.88(+2.03%)
Feb 03, 2015 44.33 44.33 42.90 43.43 1,256,763 -1.37(-3.07%)
Feb 02, 2015 43.74 45.44 43.73 44.80 1,397,948 +0.32(+0.71%)
Jan 30, 2015 42.20 44.61 42.00 44.48 1,296,523 +2.30(+5.46%)
Jan 29, 2015 41.98 42.89 40.88 42.18 1,313,351 -1.00(-2.32%)
Jan 28, 2015 44.78 45.27 42.79 43.19 1,394,644 -2.00(-4.43%)
Jan 27, 2015 43.85 45.31 43.60 45.19 1,703,222 +2.03(+4.71%)
Jan 26, 2015 41.56 43.19 41.39 43.16 1,086,951 +0.98(+2.33%)
Jan 23, 2015 42.44 42.56 41.52 42.17 1,116,089 -0.60(-1.41%)
Jan 22, 2015 43.22 43.90 42.71 42.78 1,096,525 -0.27(-0.63%)
Jan 21, 2015 44.68 44.75 42.10 43.05 1,749,305 -1.00(-2.26%)
Jan 20, 2015 42.87 44.48 42.40 44.04 1,604,017 +1.59(+3.75%)
Jan 16, 2015 41.87 42.91 41.56 42.45 2,096,026 +1.14(+2.77%)
Jan 15, 2015 40.34 41.73 39.31 41.31 2,785,305 +2.19(+5.59%)
Jan 14, 2015 40.29 40.66 38.57 39.12 1,397,898 -0.70(-1.76%)
Jan 13, 2015 42.31 42.41 39.55 39.83 1,599,067 -1.95(-4.68%)
Jan 12, 2015 40.63 42.20 40.51 41.78 1,547,531 +1.55(+3.86%)
Jan 09, 2015 39.36 40.32 39.23 40.23 1,040,742 +1.17(+3.01%)
Jan 08, 2015 39.77 40.34 38.71 39.05 852,562 -0.71(-1.79%)
Jan 07, 2015 39.71 40.80 39.51 39.77 1,159,447 -0.73(-1.79%)
Jan 06, 2015 40.10 41.12 39.86 40.49 1,628,049 +0.57(+1.43%)
Jan 05, 2015 38.37 40.31 38.22 39.92 1,511,285 +2.02(+5.34%)
Jan 02, 2015 37.24 38.61 36.95 37.90 967,239 -0.09(-0.24%)
Dec 31, 2014 37.86 37.99 37.99 37.99 661,541 -0.02(-0.04%)
Dec 30, 2014 37.80 38.92 37.70 38.00 738,922 +0.82(+2.20%)
Dec 29, 2014 38.40 38.40 37.03 37.19 660,724 -1.29(-3.35%)
Dec 26, 2014 38.28 38.77 37.70 38.48 511,356 +1.38(+3.73%)
Dec 24, 2014 36.13 37.09 37.09 37.09 433,647 +0.94(+2.61%)
Dec 23, 2014 36.10 37.43 36.00 36.15 705,965 -0.04(-0.11%)
Dec 22, 2014 37.84 38.15 36.15 36.19 1,621,051 -1.43(-3.80%)
Dec 19, 2014 38.34 38.88 37.53 37.62 6,137,850 -0.77(-2.01%)
Dec 18, 2014 37.53 38.54 36.92 38.39 1,082,586 +1.58(+4.30%)
Dec 17, 2014 35.62 37.23 35.44 36.81 1,406,790 +1.29(+3.63%)
Dec 16, 2014 37.22 37.22 35.13 35.52 1,537,108 -0.12(-0.32%)
Dec 15, 2014 37.33 38.18 35.63 35.63 1,537,055 -2.29(-6.05%)
Dec 12, 2014 38.94 39.31 37.86 37.93 976,965 -1.10(-2.83%)
Dec 11, 2014 39.56 40.54 38.99 39.03 760,831 -1.14(-2.85%)
Dec 10, 2014 40.89 41.94 39.87 40.17 1,070,389 -0.72(-1.76%)
Dec 09, 2014 40.61 41.51 40.11 40.89 1,106,700 +1.34(+3.40%)
Dec 08, 2014 39.68 40.07 38.12 39.55 1,048,895 +0.29(+0.73%)
Dec 05, 2014 39.74 40.31 39.02 39.26 1,274,712 -1.21(-3.00%)
Dec 04, 2014 41.59 41.91 40.26 40.48 858,778 -1.05(-2.53%)
Dec 03, 2014 40.57 42.16 40.24 41.53 1,043,788 +1.32(+3.28%)
Dec 02, 2014 39.24 40.57 38.98 40.21 1,474,318 -0.00(-0.00%)
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.