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 (%)
Jul 31, 2015 32.21 32.30 31.56 31.89 1,222,324 +0.23(+0.72%)
Jul 30, 2015 31.74 32.06 31.04 31.66 1,394,408 -0.52(-1.61%)
Jul 29, 2015 32.19 32.53 31.39 32.18 1,542,444 +0.04(+0.12%)
Jul 28, 2015 32.48 32.61 31.62 32.14 1,377,320 +0.10(+0.32%)
Jul 27, 2015 31.89 32.96 31.52 32.04 2,484,243 -0.05(-0.15%)
Jul 24, 2015 30.49 32.10 30.05 32.08 2,360,672 +1.11(+3.58%)
Jul 23, 2015 31.91 31.95 30.62 30.97 2,011,317 -0.73(-2.31%)
Jul 22, 2015 31.16 32.19 3.146 31.71 1,618,633 -0.09(-0.30%)
Jul 21, 2015 31.75 32.50 31.50 31.80 1,966,633 +0.62(+1.99%)
Jul 20, 2015 33.00 33.00 31.06 31.18 3,365,515 -2.61(-7.73%)
Jul 17, 2015 34.76 34.86 33.63 33.79 1,691,673 -1.23(-3.50%)
Jul 16, 2015 34.87 35.04 34.07 35.02 1,358,703 +0.07(+0.20%)
Jul 15, 2015 35.23 35.23 34.77 34.95 1,020,728 -0.68(-1.92%)
Jul 14, 2015 35.76 36.06 35.47 35.63 701,018 -0.16(-0.44%)
Jul 13, 2015 35.47 36.09 35.36 35.79 971,624 -0.17(-0.46%)
Jul 10, 2015 36.26 36.26 35.71 35.95 991,643 -0.27(-0.74%)
Jul 09, 2015 36.98 36.98 36.01 36.22 748,459 -0.26(-0.71%)
Jul 08, 2015 36.94 37.04 36.12 36.48 754,617 -0.19(-0.51%)
Jul 07, 2015 37.01 37.01 35.70 36.67 1,557,723 -1.13(-3.00%)
Jul 06, 2015 37.42 38.30 37.27 37.80 770,861 +0.45(+1.20%)
Jul 02, 2015 36.99 37.35 37.35 37.35 872,043 +0.50(+1.34%)
Jul 01, 2015 37.42 37.68 36.68 36.86 602,420 -0.62(-1.66%)
Jun 30, 2015 37.53 38.15 37.28 37.48 968,195 -0.30(-0.79%)
Jun 29, 2015 38.32 38.49 37.49 37.78 670,518 -0.46(-1.21%)
Jun 26, 2015 38.04 38.52 37.81 38.24 711,642 -0.02(-0.04%)
Jun 25, 2015 38.56 38.64 37.87 38.26 670,168 -0.23(-0.59%)
Jun 24, 2015 38.64 39.00 38.30 38.49 728,092 +0.32(+0.85%)
Jun 23, 2015 37.82 38.56 37.75 38.16 795,454 +0.06(+0.14%)
Jun 22, 2015 37.94 38.35 37.80 38.11 586,531 -0.39(-1.02%)
Jun 19, 2015 38.89 39.61 38.09 38.50 1,167,901 -0.81(-2.06%)
Jun 18, 2015 39.72 39.82 39.04 39.31 840,685 +0.17(+0.44%)
Jun 17, 2015 37.93 39.17 37.79 39.14 956,443 +1.07(+2.81%)
Jun 16, 2015 37.87 38.21 37.59 38.07 922,979 +0.05(+0.12%)
Jun 15, 2015 37.42 38.30 37.28 38.02 915,132 +0.51(+1.36%)
Jun 12, 2015 37.74 37.90 37.41 37.51 559,297 -0.39(-1.02%)
Jun 11, 2015 37.82 38.00 37.37 37.90 690,282 -0.09(-0.25%)
Jun 10, 2015 39.03 39.07 37.71 37.99 1,624,399 -0.02(-0.06%)
Jun 09, 2015 39.15 39.15 37.79 38.01 1,077,704 -0.64(-1.66%)
Jun 08, 2015 39.20 39.21 38.05 38.66 802,847 -0.28(-0.72%)
Jun 05, 2015 38.77 39.03 38.24 38.94 1,167,647 -0.41(-1.03%)
Jun 04, 2015 39.47 39.77 39.19 39.34 956,524 -0.53(-1.33%)
Jun 03, 2015 39.97 40.47 39.57 39.87 537,571 -0.47(-1.16%)
Jun 02, 2015 40.20 40.67 39.98 40.34 574,242 +0.53(+1.33%)
Jun 01, 2015 40.47 40.57 39.66 39.81 570,681 -0.30(-0.76%)
May 29, 2015 40.16 40.70 40.07 40.11 612,145 -0.26(-0.64%)
May 28, 2015 39.97 40.43 39.63 40.37 819,480 +0.28(+0.70%)
May 27, 2015 39.97 40.11 39.50 40.09 508,738 +0.06(+0.16%)
May 26, 2015 40.36 40.36 39.75 40.03 770,794 -0.97(-2.38%)
May 22, 2015 41.01 41.00 41.00 41.00 412,984 -0.09(-0.21%)
May 21, 2015 41.98 41.98 41.03 41.09 622,430 -0.92(-2.19%)
May 20, 2015 41.64 42.47 41.50 42.01 551,627 +0.53(+1.28%)
May 19, 2015 42.15 42.15 41.25 41.48 992,199 -0.99(-2.33%)
May 18, 2015 42.37 42.75 42.16 42.47 465,051 +0.09(+0.22%)
May 15, 2015 42.29 42.88 42.14 42.37 1,043,918 -0.32(-0.75%)
May 14, 2015 43.08 43.67 42.54 42.69 947,775 +0.12(+0.29%)
May 13, 2015 42.38 42.98 42.29 42.57 967,445 +0.64(+1.52%)
May 12, 2015 41.85 42.17 41.58 41.93 714,645 +0.43(+1.03%)
May 11, 2015 41.54 41.88 41.11 41.50 732,643 -0.03(-0.08%)
May 08, 2015 41.54 41.94 41.06 41.53 894,360 -0.37(-0.87%)
May 07, 2015 41.10 42.59 41.01 41.90 2,088,839 +0.72(+1.74%)
May 06, 2015 42.63 42.83 40.84 41.18 1,379,494 -1.10(-2.60%)
May 05, 2015 42.47 42.51 41.91 42.28 1,405,170 +0.30(+0.72%)
May 04, 2015 42.10 42.22 41.45 41.98 1,103,377 +0.39(+0.94%)
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.