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, 2020 95.59 100.20 94.23 97.40 2,900,260 -4.67(-4.58%)
Feb 27, 2020 108.25 108.41 102.03 102.08 1,680,455 -4.91(-4.59%)
Feb 26, 2020 106.36 108.38 106.16 106.99 784,537 +0.15(+0.14%)
Feb 25, 2020 108.05 109.43 106.73 106.83 1,130,866 -2.11(-1.94%)
Feb 24, 2020 111.13 111.13 108.10 108.94 1,260,986 +0.96(+0.89%)
Feb 21, 2020 107.70 108.17 106.48 107.98 701,501 +2.74(+2.60%)
Feb 20, 2020 106.34 106.59 103.97 105.25 667,186 -1.03(-0.97%)
Feb 19, 2020 106.46 106.54 105.32 106.28 570,227 +0.30(+0.28%)
Feb 18, 2020 105.45 106.01 104.86 105.98 659,349 +1.24(+1.18%)
Feb 14, 2020 103.74 105.17 103.53 104.74 487,938 +0.90(+0.86%)
Feb 13, 2020 103.62 104.42 102.94 103.84 529,504 +0.62(+0.60%)
Feb 12, 2020 103.50 104.12 103.07 103.23 535,243 -0.63(-0.61%)
Feb 11, 2020 103.04 103.91 102.65 103.86 465,947 +0.76(+0.74%)
Feb 10, 2020 102.71 103.44 102.38 103.10 448,524 +0.76(+0.74%)
Feb 07, 2020 103.60 103.85 102.16 102.34 433,968 -1.10(-1.06%)
Feb 06, 2020 101.85 103.57 101.37 103.44 487,252 +2.06(+2.04%)
Feb 05, 2020 101.36 101.61 100.31 101.37 542,695 -0.26(-0.26%)
Feb 04, 2020 101.64 102.02 99.86 101.63 789,391 -0.72(-0.71%)
Feb 03, 2020 102.57 103.05 101.65 102.36 1,034,050 -0.61(-0.59%)
Jan 31, 2020 102.57 103.74 102.22 102.96 1,190,985 +0.42(+0.41%)
Jan 30, 2020 102.22 102.65 101.39 102.55 1,128,843 +0.94(+0.93%)
Jan 29, 2020 99.89 101.73 99.67 101.61 666,295 +1.41(+1.41%)
Jan 28, 2020 99.28 100.56 98.77 100.19 790,137 +0.53(+0.53%)
Jan 27, 2020 100.58 101.61 99.21 99.67 788,627 -0.28(-0.28%)
Jan 24, 2020 98.49 100.08 98.29 99.95 453,062 +1.45(+1.47%)
Jan 23, 2020 97.65 98.86 97.22 98.50 561,123 +0.57(+0.58%)
Jan 22, 2020 98.79 98.79 97.70 97.93 527,130 -0.57(-0.58%)
Jan 21, 2020 95.30 98.50 95.26 98.50 832,090 +2.79(+2.92%)
Jan 17, 2020 96.40 96.40 94.99 95.71 769,709 +0.23(+0.24%)
Jan 16, 2020 94.83 95.48 94.15 95.48 636,703 +0.21(+0.22%)
Jan 15, 2020 93.79 95.30 93.26 95.27 647,547 +2.40(+2.59%)
Jan 14, 2020 91.77 93.02 91.33 92.87 553,101 +1.03(+1.12%)
Jan 13, 2020 92.43 92.73 91.80 91.84 343,449 -0.95(-1.03%)
Jan 10, 2020 91.74 93.07 91.62 92.79 460,898 +1.45(+1.59%)
Jan 09, 2020 90.61 91.73 90.30 91.34 571,317 -0.02(-0.02%)
Jan 08, 2020 94.17 94.37 91.19 91.36 660,778 -2.94(-3.12%)
Jan 07, 2020 93.88 94.58 93.52 94.30 479,308 +0.18(+0.19%)
Jan 06, 2020 94.98 95.35 93.80 94.12 573,168 +0.59(+0.63%)
Jan 03, 2020 95.72 95.92 93.12 93.53 847,298 -0.20(-0.21%)
Jan 02, 2020 94.23 94.44 93.10 93.73 464,853 +0.14(+0.15%)
Dec 31, 2019 94.09 94.29 93.08 93.60 382,867 +0.00(+0.00%)
Dec 30, 2019 92.36 93.67 92.17 93.60 531,687 +1.27(+1.37%)
Dec 27, 2019 93.41 93.50 92.14 92.33 378,784 -0.91(-0.97%)
Dec 26, 2019 92.85 94.11 92.27 93.23 573,201 +1.40(+1.52%)
Dec 24, 2019 90.61 92.10 90.51 91.84 399,864 +1.59(+1.76%)
Dec 23, 2019 87.70 90.25 87.33 90.25 714,329 +2.87(+3.29%)
Dec 20, 2019 88.49 88.97 87.38 87.38 696,866 -1.06(-1.20%)
Dec 19, 2019 88.22 88.84 87.85 88.44 586,899 +0.32(+0.36%)
Dec 18, 2019 87.83 88.86 87.75 88.12 449,722 +0.37(+0.42%)
Dec 17, 2019 88.88 88.88 87.62 87.75 568,723 -0.93(-1.05%)
Dec 16, 2019 89.70 89.71 88.49 88.68 419,655 -0.56(-0.63%)
Dec 13, 2019 88.14 89.55 88.00 89.25 650,400 +0.81(+0.91%)
Dec 12, 2019 89.78 90.23 88.13 88.44 669,035 -0.83(-0.93%)
Dec 11, 2019 89.53 89.62 88.50 89.27 544,035 -0.21(-0.23%)
Dec 10, 2019 88.49 89.51 88.05 89.48 524,830 +1.52(+1.73%)
Dec 09, 2019 88.40 89.12 87.94 87.96 529,011 +0.02(+0.02%)
Dec 06, 2019 87.66 89.09 87.22 87.94 665,190 -0.92(-1.03%)
Dec 05, 2019 88.30 89.78 88.30 88.86 889,884 +0.54(+0.62%)
Dec 04, 2019 89.74 90.05 88.02 88.31 636,032 -0.83(-0.93%)
Dec 03, 2019 89.70 91.16 88.56 89.14 1,075,028 +0.09(+0.10%)
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.