Skip to main content

Franco Nev Corp (NY: FNV )

117.42 +1.25 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 140.09 140.71 137.23 138.53 869,064 -0.01(-0.01%)
Feb 25, 2022 134.89 138.65 136.16 138.54 810,838 +2.11(+1.55%)
Feb 24, 2022 140.89 142.07 134.48 136.43 1,396,825 -1.88(-1.36%)
Feb 23, 2022 136.42 138.93 135.61 138.31 807,214 +2.03(+1.49%)
Feb 22, 2022 140.41 140.74 135.51 136.29 1,134,101 -2.85(-2.05%)
Feb 18, 2022 139.14 0 -1.59(-1.13%)
Feb 17, 2022 139.03 142.97 138.06 140.73 1,150,342 +3.92(+2.86%)
Feb 16, 2022 134.02 137.66 133.91 136.81 601,702 +3.67(+2.76%)
Feb 15, 2022 132.51 133.94 130.54 133.14 504,478 -1.69(-1.26%)
Feb 14, 2022 134.38 135.76 133.44 134.84 539,640 +1.10(+0.82%)
Feb 11, 2022 126.93 134.38 126.93 133.74 852,880 +6.75(+5.32%)
Feb 10, 2022 129.34 130.97 126.54 126.98 551,312 -2.35(-1.81%)
Feb 09, 2022 131.92 131.92 128.91 129.33 538,241 -2.13(-1.62%)
Feb 08, 2022 129.86 131.59 128.74 131.46 734,145 +2.24(+1.73%)
Feb 07, 2022 127.07 129.58 126.12 129.22 521,627 +3.07(+2.43%)
Feb 04, 2022 126.31 128.19 125.73 126.15 364,227 -0.86(-0.67%)
Feb 03, 2022 126.25 128.25 127.00 674,599 +0.96(+0.76%)
Feb 02, 2022 125.30 128.38 124.51 126.04 593,748 +1.29(+1.03%)
Feb 01, 2022 125.51 125.88 121.98 124.75 414,481 +0.19(+0.15%)
Jan 31, 2022 121.09 124.91 124.56 638,035 +3.72(+3.08%)
Jan 28, 2022 119.56 120.84 118.33 120.84 627,513 +0.41(+0.34%)
Jan 27, 2022 120.05 122.70 119.82 120.43 589,949 -1.61(-1.32%)
Jan 26, 2022 122.33 125.75 121.53 122.04 720,815 -0.51(-0.41%)
Jan 25, 2022 120.90 123.12 119.78 122.55 557,690 +0.72(+0.59%)
Jan 24, 2022 121.18 122.32 117.65 121.83 898,934 -1.16(-0.94%)
Jan 21, 2022 127.52 127.95 122.64 122.99 569,477 -3.73(-2.94%)
Jan 20, 2022 130.13 130.84 126.23 126.72 625,004 -2.96(-2.28%)
Jan 19, 2022 123.68 130.07 123.14 129.68 830,724 +7.19(+5.87%)
Jan 18, 2022 122.11 124.39 121.45 122.48 523,457 +0.04(+0.03%)
Jan 14, 2022 122.45 0 -1.36(-1.10%)
Jan 13, 2022 125.00 126.01 123.74 123.80 259,344 -1.85(-1.48%)
Jan 12, 2022 126.32 126.48 123.66 125.66 410,214 +0.50(+0.40%)
Jan 11, 2022 124.41 125.25 122.54 125.16 463,106 +1.33(+1.07%)
Jan 10, 2022 119.04 124.24 119.04 123.83 656,950 +3.95(+3.30%)
Jan 07, 2022 119.45 120.17 117.89 119.88 743,240 +0.66(+0.55%)
Jan 06, 2022 121.47 122.20 119.08 119.22 838,452 -3.94(-3.20%)
Jan 05, 2022 129.37 129.88 123.14 123.15 698,878 -5.30(-4.13%)
Jan 04, 2022 128.19 129.85 127.40 128.45 488,436 +0.30(+0.23%)
Jan 03, 2022 129.00 129.44 127.58 128.15 305,689 -2.06(-1.58%)
Dec 31, 2021 129.79 130.78 129.59 130.21 263,387 +1.03(+0.79%)
Dec 30, 2021 127.47 129.71 127.47 129.19 378,420 +1.66(+1.30%)
Dec 29, 2021 127.09 128.98 126.19 127.53 443,774 +0.89(+0.71%)
Dec 28, 2021 127.41 128.20 126.00 126.64 1,090,637 -0.66(-0.52%)
Dec 27, 2021 127.58 128.78 126.97 127.30 294,556 -0.28(-0.22%)
Dec 23, 2021 127.11 127.85 125.54 127.58 433,388 +0.83(+0.65%)
Dec 22, 2021 124.44 126.83 123.75 126.75 515,833 +2.02(+1.62%)
Dec 21, 2021 126.73 126.73 123.64 124.73 955,644 -1.04(-0.82%)
Dec 20, 2021 125.22 125.91 123.25 125.77 650,334 -0.01(-0.01%)
Dec 17, 2021 125.62 129.19 125.23 125.78 1,619,282 +0.39(+0.32%)
Dec 16, 2021 123.70 126.19 123.54 125.38 709,456 +3.07(+2.51%)
Dec 15, 2021 122.67 123.06 119.56 122.31 975,905 -0.89(-0.72%)
Dec 14, 2021 122.92 124.59 122.31 123.20 550,603 -1.64(-1.31%)
Dec 13, 2021 123.35 127.73 123.11 124.84 874,849 +1.74(+1.42%)
Dec 10, 2021 124.15 124.39 122.36 123.09 465,050 -0.38(-0.31%)
Dec 09, 2021 125.77 126.21 122.68 123.47 530,975 -3.73(-2.93%)
Dec 08, 2021 127.07 127.44 125.55 127.20 464,269 +0.77(+0.61%)
Dec 07, 2021 125.31 126.91 124.69 126.43 490,118 +1.30(+1.04%)
Dec 06, 2021 124.38 126.87 123.60 125.13 437,673 +0.74(+0.60%)
Dec 03, 2021 122.75 124.47 120.65 124.39 809,071 +2.17(+1.78%)
Dec 02, 2021 124.21 124.30 120.71 122.21 745,203 -2.14(-1.72%)
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.