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 (%)
Jul 29, 2016 62.35 63.34 61.77 62.92 678,240 +1.49(+2.43%)
Jul 28, 2016 61.52 61.95 60.41 61.42 359,966 +0.07(+0.12%)
Jul 27, 2016 60.28 62.00 58.65 61.35 748,872 +1.66(+2.78%)
Jul 26, 2016 59.68 60.09 59.28 59.69 707,086 +0.43(+0.73%)
Jul 25, 2016 59.49 59.50 58.21 59.26 629,420 -1.00(-1.67%)
Jul 22, 2016 59.90 60.48 59.77 60.26 341,441 -0.19(-0.31%)
Jul 21, 2016 59.83 60.70 59.33 60.45 833,435 +0.99(+1.66%)
Jul 20, 2016 60.74 61.38 59.27 59.46 854,368 -2.49(-4.02%)
Jul 19, 2016 62.10 62.48 61.51 61.95 673,131 -0.15(-0.24%)
Jul 18, 2016 61.24 62.15 60.92 62.10 448,635 +0.70(+1.14%)
Jul 15, 2016 61.64 62.22 61.15 61.40 501,773 -0.85(-1.36%)
Jul 14, 2016 61.77 62.43 60.85 62.25 946,778 -1.06(-1.68%)
Jul 13, 2016 62.70 64.04 62.70 63.31 590,293 +1.44(+2.32%)
Jul 12, 2016 64.18 64.42 61.85 61.87 917,973 -2.55(-3.96%)
Jul 11, 2016 63.99 64.67 63.33 64.42 689,517 -0.33(-0.52%)
Jul 08, 2016 63.29 65.23 63.09 64.76 893,071 +1.67(+2.64%)
Jul 07, 2016 64.56 64.67 62.60 63.09 738,775 -2.03(-3.11%)
Jul 06, 2016 64.41 65.52 63.64 65.12 1,174,423 +1.28(+2.01%)
Jul 05, 2016 64.24 64.29 62.74 63.83 1,290,854 -0.47(-0.72%)
Jul 01, 2016 63.34 64.30 64.30 64.30 643,855 +2.17(+3.50%)
Jun 30, 2016 61.21 62.39 60.49 62.13 767,386 +1.38(+2.27%)
Jun 29, 2016 60.10 61.23 60.03 60.75 1,001,657 +1.27(+2.14%)
Jun 28, 2016 58.60 59.75 58.18 59.47 878,932 +0.22(+0.37%)
Jun 27, 2016 59.79 60.76 57.61 59.25 1,112,822 +0.09(+0.15%)
Jun 24, 2016 58.31 59.51 57.54 59.16 1,823,531 +3.57(+6.42%)
Jun 23, 2016 56.02 56.84 55.34 55.59 1,696,894 -0.65(-1.16%)
Jun 22, 2016 56.40 56.64 55.42 56.24 1,395,223 +0.04(+0.07%)
Jun 21, 2016 56.76 57.15 56.02 56.20 1,023,207 -1.46(-2.54%)
Jun 20, 2016 56.77 57.87 56.22 57.67 937,554 +0.05(+0.09%)
Jun 17, 2016 58.46 58.73 56.60 57.62 3,991,125 -0.38(-0.66%)
Jun 16, 2016 58.27 59.53 57.13 58.00 2,215,426 +0.42(+0.72%)
Jun 15, 2016 56.56 58.33 55.49 57.58 1,422,119 +1.21(+2.14%)
Jun 14, 2016 57.41 57.45 56.15 56.38 1,279,487 -0.70(-1.22%)
Jun 13, 2016 58.55 58.86 56.36 57.07 1,124,301 -0.47(-0.82%)
Jun 10, 2016 57.52 58.34 57.04 57.54 1,256,268 +0.24(+0.42%)
Jun 09, 2016 56.41 57.47 56.25 57.30 566,046 +0.93(+1.65%)
Jun 08, 2016 57.14 57.53 55.99 56.36 946,704 +0.75(+1.36%)
Jun 07, 2016 56.13 56.33 55.22 55.61 534,288 -0.58(-1.04%)
Jun 06, 2016 56.49 56.72 55.11 56.19 777,426 -0.27(-0.47%)
Jun 03, 2016 54.32 56.72 54.32 56.46 1,676,158 +4.66(+8.99%)
Jun 02, 2016 51.85 52.50 51.25 51.81 532,286 -0.31(-0.59%)
Jun 01, 2016 51.39 53.02 51.31 52.12 789,950 +0.73(+1.42%)
May 31, 2016 50.95 52.55 50.87 51.39 853,472 +0.45(+0.88%)
May 27, 2016 51.26 50.94 50.94 50.94 711,709 -0.51(-0.99%)
May 26, 2016 52.64 52.70 50.83 51.45 783,494 -0.26(-0.50%)
May 25, 2016 50.01 51.94 49.28 51.71 1,125,458 +1.60(+3.19%)
May 24, 2016 51.85 52.78 50.10 50.11 1,599,844 -2.50(-4.75%)
May 23, 2016 52.37 53.50 51.84 52.61 485,747 -0.53(-0.99%)
May 20, 2016 53.15 53.35 52.07 53.14 1,760,198 +0.56(+1.06%)
May 19, 2016 51.13 52.95 50.16 52.58 1,673,812 +0.57(+1.09%)
May 18, 2016 55.64 55.68 51.85 52.01 1,826,873 -4.53(-8.02%)
May 17, 2016 55.34 56.64 54.52 56.54 1,044,882 +1.05(+1.89%)
May 16, 2016 56.02 56.73 55.22 55.50 822,643 +0.56(+1.02%)
May 13, 2016 55.46 55.60 54.54 54.94 1,027,685 -0.28(-0.51%)
May 12, 2016 56.11 56.97 55.03 55.22 1,056,386 -1.40(-2.48%)
May 11, 2016 56.54 57.09 54.76 56.62 1,377,480 +0.15(+0.27%)
May 10, 2016 54.93 56.99 54.31 56.47 880,429 +1.87(+3.42%)
May 09, 2016 55.15 55.48 54.35 54.60 1,212,009 -2.36(-4.14%)
May 06, 2016 55.62 57.48 55.59 56.97 1,213,749 +1.78(+3.22%)
May 05, 2016 53.29 55.24 53.29 55.19 1,221,108 +2.67(+5.08%)
May 04, 2016 54.08 54.36 51.90 52.52 1,385,860 -2.29(-4.17%)
May 03, 2016 55.94 56.06 54.26 54.81 874,482 -0.99(-1.77%)
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.