Skip to main content

Franco Nev Corp (NY: FNV )

116.18 -0.56 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 140.61 141.23 137.73 139.04 865,877 -0.01(-0.01%)
Feb 25, 2022 135.39 139.16 136.66 139.05 807,864 +2.12(+1.55%)
Feb 24, 2022 141.41 142.59 134.97 136.93 1,391,702 -1.89(-1.36%)
Feb 23, 2022 136.92 139.44 136.11 138.82 804,254 +2.03(+1.49%)
Feb 22, 2022 140.93 141.26 136.01 136.79 1,129,942 -2.86(-2.05%)
Feb 18, 2022 139.65 0 -1.60(-1.13%)
Feb 17, 2022 139.54 143.50 138.57 141.25 1,146,122 +3.93(+2.86%)
Feb 16, 2022 134.51 138.17 134.40 137.32 599,495 +3.69(+2.76%)
Feb 15, 2022 133.00 134.44 131.02 133.63 502,627 -1.70(-1.26%)
Feb 14, 2022 134.88 136.26 133.94 135.33 537,661 +1.11(+0.82%)
Feb 11, 2022 127.39 134.87 127.39 134.23 849,752 +6.78(+5.32%)
Feb 10, 2022 129.81 131.45 127.01 127.45 549,290 -2.35(-1.81%)
Feb 09, 2022 132.40 132.40 129.38 129.81 536,266 -2.14(-1.62%)
Feb 08, 2022 130.33 132.07 129.21 131.94 731,452 +2.25(+1.73%)
Feb 07, 2022 127.54 130.06 126.58 129.69 519,714 +3.08(+2.43%)
Feb 04, 2022 126.77 128.66 126.19 126.61 362,891 -0.86(-0.67%)
Feb 03, 2022 126.72 128.72 127.47 672,124 +0.96(+0.76%)
Feb 02, 2022 125.76 128.85 124.97 126.51 591,570 +1.30(+1.03%)
Feb 01, 2022 125.97 126.35 122.43 125.21 412,961 +0.19(+0.15%)
Jan 31, 2022 121.54 125.37 125.02 635,695 +3.73(+3.08%)
Jan 28, 2022 120.00 121.29 118.77 121.29 625,211 +0.42(+0.34%)
Jan 27, 2022 120.50 123.15 120.26 120.87 587,785 -1.62(-1.32%)
Jan 26, 2022 122.78 126.21 121.98 122.49 718,171 -0.51(-0.41%)
Jan 25, 2022 121.35 123.58 120.22 123.00 555,645 +0.72(+0.59%)
Jan 24, 2022 121.63 122.77 118.09 122.28 895,637 -1.16(-0.94%)
Jan 21, 2022 127.99 128.43 123.09 123.44 567,388 -3.74(-2.94%)
Jan 20, 2022 130.61 131.32 126.70 127.19 622,712 -2.97(-2.28%)
Jan 19, 2022 124.14 130.55 123.60 130.16 827,677 +7.22(+5.87%)
Jan 18, 2022 122.56 124.85 121.89 122.93 521,537 +0.04(+0.03%)
Jan 14, 2022 122.90 0 -1.36(-1.09%)
Jan 13, 2022 125.46 126.48 124.19 124.26 258,393 -1.86(-1.48%)
Jan 12, 2022 126.78 126.95 124.12 126.12 408,709 +0.50(+0.40%)
Jan 11, 2022 124.87 125.71 122.99 125.62 461,407 +1.33(+1.07%)
Jan 10, 2022 119.47 124.70 119.47 124.29 654,540 +3.97(+3.30%)
Jan 07, 2022 119.89 120.61 118.32 120.32 740,514 +0.66(+0.55%)
Jan 06, 2022 121.91 122.65 119.52 119.66 835,376 -3.95(-3.20%)
Jan 05, 2022 129.84 130.35 123.60 123.61 696,314 -5.32(-4.13%)
Jan 04, 2022 128.66 130.32 127.87 128.93 486,644 +0.30(+0.23%)
Jan 03, 2022 129.47 129.92 128.05 128.62 304,567 -2.07(-1.58%)
Dec 31, 2021 130.27 131.26 130.07 130.69 262,421 +1.03(+0.79%)
Dec 30, 2021 127.94 130.18 127.94 129.66 377,032 +1.66(+1.30%)
Dec 29, 2021 127.56 129.46 126.66 128.00 442,146 +0.90(+0.71%)
Dec 28, 2021 127.88 128.67 126.46 127.10 1,086,637 -0.66(-0.52%)
Dec 27, 2021 128.05 129.26 127.44 127.76 293,476 -0.28(-0.22%)
Dec 23, 2021 127.58 128.32 126.01 128.05 431,799 +0.83(+0.65%)
Dec 22, 2021 124.90 127.30 124.20 127.22 513,941 +2.02(+1.62%)
Dec 21, 2021 127.20 127.20 124.10 125.19 952,138 -1.04(-0.82%)
Dec 20, 2021 125.68 126.37 123.70 126.23 647,948 -0.01(-0.01%)
Dec 17, 2021 126.08 129.66 125.69 126.24 1,613,342 +0.40(+0.32%)
Dec 16, 2021 124.15 126.66 123.99 125.84 706,854 +3.08(+2.51%)
Dec 15, 2021 123.12 123.51 120.00 122.76 972,325 -0.89(-0.72%)
Dec 14, 2021 123.37 125.05 122.76 123.65 548,584 -1.64(-1.31%)
Dec 13, 2021 123.80 128.20 123.56 125.30 871,640 +1.75(+1.41%)
Dec 10, 2021 124.61 124.84 122.81 123.55 463,344 -0.38(-0.31%)
Dec 09, 2021 126.23 126.68 123.13 123.93 529,028 -3.74(-2.93%)
Dec 08, 2021 127.54 127.91 126.02 127.67 462,566 +0.78(+0.61%)
Dec 07, 2021 125.77 127.37 125.15 126.89 488,320 +1.31(+1.04%)
Dec 06, 2021 124.83 127.33 124.05 125.59 436,068 +0.74(+0.60%)
Dec 03, 2021 123.21 124.93 121.10 124.84 806,103 +2.18(+1.78%)
Dec 02, 2021 124.67 124.76 121.16 122.66 742,469 -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.