Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 62.32 63.31 61.74 62.89 678,576 +1.49(+2.43%)
Jul 28, 2016 61.49 61.92 60.38 61.39 360,144 +0.07(+0.12%)
Jul 27, 2016 60.25 61.97 58.62 61.32 749,243 +1.66(+2.78%)
Jul 26, 2016 59.65 60.06 59.25 59.66 707,436 +0.43(+0.73%)
Jul 25, 2016 59.46 59.47 58.18 59.23 629,732 -1.00(-1.67%)
Jul 22, 2016 59.87 60.45 59.74 60.23 341,610 -0.19(-0.31%)
Jul 21, 2016 59.80 60.67 59.30 60.42 833,848 +0.99(+1.66%)
Jul 20, 2016 60.71 61.35 59.24 59.43 854,791 -2.49(-4.02%)
Jul 19, 2016 62.07 62.45 61.48 61.92 673,465 -0.15(-0.24%)
Jul 18, 2016 61.21 62.12 60.89 62.07 448,857 +0.70(+1.14%)
Jul 15, 2016 61.61 62.19 61.12 61.37 502,022 -0.85(-1.36%)
Jul 14, 2016 61.74 62.40 60.82 62.22 947,247 -1.06(-1.68%)
Jul 13, 2016 62.67 64.01 62.67 63.28 590,586 +1.44(+2.32%)
Jul 12, 2016 64.14 64.39 61.82 61.84 918,427 -2.55(-3.96%)
Jul 11, 2016 63.96 64.63 63.30 64.39 689,859 -0.33(-0.52%)
Jul 08, 2016 63.25 65.20 63.06 64.72 893,513 +1.67(+2.64%)
Jul 07, 2016 64.53 64.63 62.57 63.06 739,141 -2.02(-3.11%)
Jul 06, 2016 64.38 65.49 63.61 65.08 1,175,004 +1.28(+2.01%)
Jul 05, 2016 64.21 64.26 62.71 63.80 1,291,493 -0.47(-0.72%)
Jul 01, 2016 63.31 64.27 64.27 64.27 644,174 +2.17(+3.50%)
Jun 30, 2016 61.18 62.36 60.46 62.09 767,766 +1.38(+2.27%)
Jun 29, 2016 60.07 61.20 60.00 60.72 1,002,153 +1.27(+2.14%)
Jun 28, 2016 58.57 59.72 58.15 59.44 879,368 +0.22(+0.37%)
Jun 27, 2016 59.76 60.73 57.58 59.22 1,113,374 +0.09(+0.15%)
Jun 24, 2016 58.28 59.48 57.51 59.13 1,824,434 +3.57(+6.42%)
Jun 23, 2016 56.00 56.81 55.31 55.56 1,697,735 -0.65(-1.16%)
Jun 22, 2016 56.37 56.61 55.39 56.22 1,395,914 +0.04(+0.07%)
Jun 21, 2016 56.73 57.12 56.00 56.18 1,023,713 -1.46(-2.54%)
Jun 20, 2016 56.74 57.84 56.19 57.64 938,018 +0.05(+0.09%)
Jun 17, 2016 58.43 58.70 56.57 57.59 3,993,101 -0.38(-0.66%)
Jun 16, 2016 58.24 59.50 57.11 57.97 2,216,523 +0.42(+0.72%)
Jun 15, 2016 56.53 58.30 55.47 57.56 1,422,823 +1.21(+2.14%)
Jun 14, 2016 57.38 57.43 56.13 56.35 1,280,120 -0.69(-1.22%)
Jun 13, 2016 58.53 58.83 56.33 57.04 1,124,857 -0.47(-0.82%)
Jun 10, 2016 57.49 58.31 57.01 57.51 1,256,890 +0.24(+0.42%)
Jun 09, 2016 56.38 57.44 56.22 57.27 566,327 +0.93(+1.65%)
Jun 08, 2016 57.12 57.50 55.96 56.34 947,172 +0.75(+1.36%)
Jun 07, 2016 56.10 56.30 55.19 55.58 534,553 -0.58(-1.04%)
Jun 06, 2016 56.47 56.69 55.08 56.17 777,811 -0.27(-0.47%)
Jun 03, 2016 54.29 56.69 54.29 56.43 1,676,988 +4.65(+8.99%)
Jun 02, 2016 51.82 52.48 51.22 51.78 532,549 -0.31(-0.59%)
Jun 01, 2016 51.36 53.00 51.29 52.09 790,341 +0.73(+1.42%)
May 31, 2016 50.92 52.52 50.84 51.36 853,895 +0.45(+0.88%)
May 27, 2016 51.23 50.91 50.91 50.91 712,061 -0.51(-0.99%)
May 26, 2016 52.62 52.67 50.80 51.42 783,882 -0.26(-0.50%)
May 25, 2016 49.99 51.92 49.26 51.68 1,126,016 +1.60(+3.19%)
May 24, 2016 51.82 52.75 50.08 50.09 1,600,636 -2.50(-4.75%)
May 23, 2016 52.35 53.48 51.81 52.58 485,988 -0.53(-0.99%)
May 20, 2016 53.13 53.32 52.04 53.11 1,761,070 +0.56(+1.06%)
May 19, 2016 51.10 52.92 50.14 52.55 1,674,641 +0.57(+1.09%)
May 18, 2016 55.62 55.65 51.82 51.98 1,827,778 -4.53(-8.02%)
May 17, 2016 55.32 56.61 54.49 56.52 1,045,399 +1.05(+1.89%)
May 16, 2016 55.99 56.70 55.19 55.47 823,050 +0.56(+1.02%)
May 13, 2016 55.44 55.58 54.51 54.91 1,028,194 -0.28(-0.51%)
May 12, 2016 56.08 56.94 55.01 55.19 1,056,909 -1.40(-2.48%)
May 11, 2016 56.52 57.06 54.73 56.60 1,378,162 +0.15(+0.27%)
May 10, 2016 54.90 56.96 54.28 56.44 880,865 +1.86(+3.42%)
May 09, 2016 55.12 55.45 54.33 54.58 1,212,609 -2.36(-4.14%)
May 06, 2016 55.59 57.46 55.56 56.94 1,214,350 +1.78(+3.22%)
May 05, 2016 53.26 55.21 53.26 55.16 1,221,712 +2.67(+5.08%)
May 04, 2016 54.05 54.33 51.88 52.49 1,386,546 -2.29(-4.17%)
May 03, 2016 55.91 56.04 54.24 54.78 874,915 -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.