Skip to main content

Franco Nev Corp (NY: FNV )

116.72 -0.70 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 153.26 155.56 150.69 150.91 577,997 -1.98(-1.29%)
Mar 30, 2022 149.29 153.01 149.04 152.89 560,932 +4.24(+2.85%)
Mar 29, 2022 143.75 148.75 142.87 148.65 586,083 +1.40(+0.95%)
Mar 28, 2022 147.16 147.94 144.55 147.25 650,352 -2.31(-1.54%)
Mar 25, 2022 148.89 149.71 147.89 149.56 454,160 -0.45(-0.30%)
Mar 24, 2022 151.35 152.44 149.00 150.01 679,059 -0.02(-0.01%)
Mar 23, 2022 148.48 150.50 147.92 150.03 614,657 +2.51(+1.70%)
Mar 22, 2022 149.84 150.01 145.88 147.53 638,339 -2.02(-1.35%)
Mar 21, 2022 147.86 151.51 147.82 149.55 767,059 +3.29(+2.25%)
Mar 18, 2022 146.94 149.52 145.23 146.26 2,306,685 -1.84(-1.25%)
Mar 17, 2022 147.95 149.97 146.48 148.10 829,020 +2.17(+1.48%)
Mar 16, 2022 146.28 147.03 142.92 145.94 845,123 +0.37(+0.25%)
Mar 15, 2022 142.41 146.00 140.84 145.57 1,169,864 +1.08(+0.75%)
Mar 14, 2022 146.33 149.70 141.88 144.49 1,388,696 -4.33(-2.91%)
Mar 11, 2022 148.01 151.30 147.41 148.82 1,014,602 -2.24(-1.48%)
Mar 10, 2022 152.62 151.06 1,159,833 -0.34(-0.22%)
Mar 09, 2022 146.37 151.84 145.19 151.40 1,203,714 -1.00(-0.65%)
Mar 08, 2022 155.10 158.54 149.23 152.40 1,785,678 -1.71(-1.11%)
Mar 07, 2022 149.77 156.02 149.62 154.11 1,423,082 +5.11(+3.43%)
Mar 04, 2022 145.01 149.63 144.19 149.00 1,233,921 +4.47(+3.09%)
Mar 03, 2022 142.80 144.60 141.96 144.53 802,648 +2.12(+1.49%)
Mar 02, 2022 139.85 142.46 138.67 142.41 685,379 +1.14(+0.81%)
Mar 01, 2022 139.37 144.78 139.21 141.27 818,662 +2.74(+1.98%)
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%)
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.