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 (%)
Mar 31, 2014 35.04 35.38 34.25 34.52 1,045,655 -0.78(-2.22%)
Mar 28, 2014 34.68 35.52 34.13 35.31 936,163 +0.69(+1.98%)
Mar 27, 2014 33.94 34.81 33.88 34.62 938,058 +0.58(+1.70%)
Mar 26, 2014 34.76 34.95 33.94 34.04 1,032,372 -0.59(-1.70%)
Mar 25, 2014 34.80 35.04 34.55 34.63 648,304 +0.12(+0.35%)
Mar 24, 2014 34.77 34.91 34.28 34.51 1,445,339 -0.82(-2.32%)
Mar 21, 2014 36.21 36.41 35.15 35.33 1,169,844 -0.23(-0.66%)
Mar 20, 2014 35.77 36.11 35.20 35.56 1,100,034 -0.55(-1.52%)
Mar 19, 2014 37.30 37.30 36.00 36.11 1,514,785 -1.56(-4.14%)
Mar 18, 2014 37.75 38.25 37.51 37.67 1,329,349 -0.85(-2.21%)
Mar 17, 2014 39.47 39.64 38.42 38.52 827,079 -1.10(-2.77%)
Mar 14, 2014 39.88 40.19 39.24 39.62 1,239,436 +0.10(+0.25%)
Mar 13, 2014 38.48 39.56 38.12 39.52 1,543,798 +1.09(+2.84%)
Mar 12, 2014 37.90 38.72 37.64 38.43 1,010,809 +0.88(+2.35%)
Mar 11, 2014 37.69 37.69 37.26 37.55 889,524 +0.26(+0.69%)
Mar 10, 2014 38.16 38.16 37.04 37.29 918,576 -0.74(-1.95%)
Mar 07, 2014 38.40 38.72 37.74 38.04 985,583 -0.96(-2.46%)
Mar 06, 2014 38.94 39.14 38.70 39.00 510,858 +0.39(+1.01%)
Mar 05, 2014 38.07 38.92 37.82 38.61 565,196 +0.65(+1.72%)
Mar 04, 2014 38.25 38.58 37.67 37.95 551,137 -0.67(-1.73%)
Mar 03, 2014 39.33 39.52 38.52 38.62 754,629 +0.21(+0.55%)
Feb 28, 2014 37.88 38.61 37.86 38.41 824,145 +0.52(+1.37%)
Feb 27, 2014 38.42 39.26 37.84 37.89 878,769 -0.55(-1.43%)
Feb 26, 2014 38.55 39.03 38.22 38.44 952,717 -0.31(-0.79%)
Feb 25, 2014 39.68 39.68 38.64 38.75 611,469 -1.23(-3.08%)
Feb 24, 2014 39.82 40.21 39.68 39.98 557,823 +0.53(+1.35%)
Feb 21, 2014 39.77 40.33 39.07 39.45 799,548 -0.50(-1.24%)
Feb 20, 2014 38.42 40.07 38.19 39.94 1,288,622 +1.57(+4.09%)
Feb 19, 2014 39.06 39.71 38.19 38.37 788,032 -1.07(-2.72%)
Feb 18, 2014 39.37 39.76 38.79 39.45 953,408 +0.48(+1.23%)
Feb 14, 2014 39.76 38.97 38.97 38.97 810,830 -0.17(-0.44%)
Feb 13, 2014 37.76 39.22 37.53 39.14 822,092 +1.58(+4.20%)
Feb 12, 2014 39.17 39.23 37.42 37.56 1,039,870 -1.40(-3.59%)
Feb 11, 2014 38.55 39.43 38.27 38.96 1,382,432 +0.75(+1.95%)
Feb 10, 2014 37.56 38.39 37.35 38.21 1,240,249 +1.15(+3.09%)
Feb 07, 2014 35.88 37.26 35.79 37.07 1,107,589 +1.40(+3.93%)
Feb 06, 2014 36.81 36.87 35.62 35.67 1,183,695 -0.86(-2.36%)
Feb 05, 2014 37.05 37.33 36.51 36.53 956,719 -0.17(-0.47%)
Feb 04, 2014 35.48 36.79 35.33 36.70 1,170,212 +1.05(+2.94%)
Feb 03, 2014 36.60 37.32 35.55 35.65 1,418,466 -0.64(-1.77%)
Jan 31, 2014 36.55 37.02 36.23 36.30 1,184,372 -0.02(-0.06%)
Jan 30, 2014 35.79 36.48 35.33 36.32 995,684 -0.02(-0.06%)
Jan 29, 2014 35.46 36.77 35.41 36.34 1,727,846 +1.45(+4.17%)
Jan 28, 2014 34.01 35.09 33.63 34.89 776,240 +0.97(+2.85%)
Jan 27, 2014 35.00 35.44 33.85 33.92 909,093 -1.33(-3.76%)
Jan 24, 2014 35.02 35.54 34.71 35.25 1,355,645 +0.54(+1.55%)
Jan 23, 2014 33.69 34.83 33.62 34.71 1,616,902 +1.36(+4.09%)
Jan 22, 2014 33.82 34.00 33.23 33.34 903,880 -0.77(-2.26%)
Jan 21, 2014 33.58 34.27 33.02 34.12 1,133,703 +0.44(+1.31%)
Jan 17, 2014 33.26 33.67 33.67 33.67 1,411,590 +0.83(+2.53%)
Jan 16, 2014 32.67 32.87 32.45 32.84 659,982 +0.48(+1.48%)
Jan 15, 2014 31.74 32.44 31.16 32.36 563,240 +0.62(+1.96%)
Jan 14, 2014 32.28 32.78 31.60 31.74 972,293 -0.63(-1.94%)
Jan 13, 2014 31.50 32.43 31.22 32.37 888,420 +0.93(+2.97%)
Jan 10, 2014 31.17 31.76 31.07 31.44 841,408 +0.49(+1.59%)
Jan 09, 2014 30.52 31.12 30.45 30.94 743,941 +0.31(+1.00%)
Jan 08, 2014 30.54 30.92 30.45 30.64 601,080 -0.26(-0.85%)
Jan 07, 2014 30.74 30.92 30.38 30.90 561,144 -0.20(-0.65%)
Jan 06, 2014 31.27 31.30 30.90 31.10 606,070 +0.09(+0.29%)
Jan 03, 2014 31.40 31.64 30.86 31.01 647,242 -0.19(-0.62%)
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.