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 (%)
Aug 31, 2012 36.74 38.29 36.54 38.14 550,820 +1.75(+4.79%)
Aug 30, 2012 36.37 36.55 35.90 36.40 215,338 +0.10(+0.26%)
Aug 29, 2012 36.41 36.63 36.06 36.30 196,879 +0.27(+0.74%)
Aug 27, 2012 36.56 36.57 35.92 36.04 377,087 -0.41(-1.13%)
Aug 24, 2012 36.91 36.91 36.23 36.45 275,346 -0.41(-1.12%)
Aug 23, 2012 36.16 36.98 36.01 36.86 382,065 +0.93(+2.58%)
Aug 22, 2012 35.26 35.97 34.63 35.93 588,607 +0.57(+1.60%)
Aug 21, 2012 36.73 36.83 35.20 35.37 697,615 -1.11(-3.05%)
Aug 20, 2012 36.85 37.27 35.95 36.48 228,316 -0.06(-0.16%)
Aug 17, 2012 36.49 36.76 36.15 36.54 208,806 +0.04(+0.12%)
Aug 16, 2012 35.54 36.65 35.51 36.49 248,541 +1.07(+3.04%)
Aug 15, 2012 34.30 35.69 34.21 35.42 294,465 +1.10(+3.20%)
Aug 14, 2012 34.84 35.09 34.19 34.32 304,218 -0.94(-2.65%)
Aug 13, 2012 35.43 35.48 34.84 35.26 174,979 -0.18(-0.50%)
Aug 10, 2012 35.93 35.96 35.34 35.43 192,042 -0.28(-0.78%)
Aug 09, 2012 35.90 36.93 35.51 35.71 386,170 -0.32(-0.88%)
Aug 08, 2012 36.57 36.63 35.92 36.03 304,809 -0.46(-1.27%)
Aug 07, 2012 36.33 36.94 36.27 36.49 394,422 -0.22(-0.60%)
Aug 06, 2012 35.89 37.57 35.89 36.71 300,766 +0.82(+2.30%)
Aug 03, 2012 36.04 36.36 35.86 35.89 286,033 +0.34(+0.95%)
Aug 02, 2012 35.50 36.13 35.50 35.55 417,800 -0.30(-0.84%)
Aug 01, 2012 35.87 36.21 35.17 35.85 532,203 -0.12(-0.33%)
Jul 31, 2012 36.62 36.79 35.88 35.97 436,286 -0.71(-1.95%)
Jul 30, 2012 36.20 36.79 35.90 36.68 465,512 +0.48(+1.32%)
Jul 27, 2012 35.46 36.35 35.22 36.20 604,133 +1.17(+3.34%)
Jul 26, 2012 34.98 35.29 34.31 35.03 296,046 +0.65(+1.88%)
Jul 25, 2012 33.93 34.61 33.89 34.39 305,606 +0.99(+2.95%)
Jul 24, 2012 33.69 33.94 33.10 33.40 175,020 -0.15(-0.46%)
Jul 23, 2012 33.19 33.79 33.16 33.55 197,154 -0.12(-0.35%)
Jul 20, 2012 33.61 34.28 33.17 33.67 378,720 -0.06(-0.17%)
Jul 19, 2012 33.97 34.10 33.65 33.73 324,647 -0.07(-0.22%)
Jul 18, 2012 33.77 34.19 33.52 33.80 295,962 -0.15(-0.46%)
Jul 17, 2012 34.28 34.53 33.61 33.96 293,899 -0.21(-0.60%)
Jul 16, 2012 35.03 35.07 33.94 34.17 285,290 -0.79(-2.25%)
Jul 13, 2012 35.28 35.73 34.72 34.95 158,048 -0.18(-0.52%)
Jul 12, 2012 34.09 35.37 33.89 35.14 286,089 +0.59(+1.71%)
Jul 11, 2012 34.63 35.06 34.06 34.55 211,075 -0.13(-0.36%)
Jul 10, 2012 35.03 35.30 34.36 34.67 457,696 -0.30(-0.86%)
Jul 09, 2012 34.28 35.00 34.09 34.98 350,307 +0.57(+1.67%)
Jul 06, 2012 34.62 34.67 34.07 34.40 227,484 -0.60(-1.70%)
Jul 05, 2012 34.33 35.81 34.08 35.00 346,705 +0.94(+2.77%)
Jul 03, 2012 34.25 34.40 33.97 34.05 226,517 +0.42(+1.25%)
Jul 02, 2012 33.28 33.81 33.16 33.64 125,569 +0.35(+1.06%)
Jun 29, 2012 33.05 33.58 32.97 33.28 324,044 +1.35(+4.24%)
Jun 28, 2012 32.49 32.60 31.64 31.93 229,863 -1.01(-3.06%)
Jun 27, 2012 33.30 33.43 32.81 32.94 161,947 -0.36(-1.08%)
Jun 26, 2012 33.38 33.44 32.64 33.30 149,933 -0.04(-0.11%)
Jun 25, 2012 32.40 33.77 32.40 33.33 211,985 +0.45(+1.37%)
Jun 22, 2012 33.18 33.22 32.48 32.88 195,594 -0.29(-0.87%)
Jun 21, 2012 33.25 33.97 33.05 33.17 372,334 -0.86(-2.53%)
Jun 20, 2012 34.42 34.46 33.72 34.03 354,574 -0.52(-1.51%)
Jun 19, 2012 34.96 34.98 34.45 34.56 281,012 -0.06(-0.17%)
Jun 18, 2012 33.67 34.67 33.67 34.61 302,216 +0.67(+1.97%)
Jun 15, 2012 33.69 34.13 33.50 33.94 668,258 +0.07(+0.22%)
Jun 14, 2012 34.80 34.84 33.64 33.87 299,547 -0.52(-1.52%)
Jun 13, 2012 34.05 35.26 34.00 34.39 326,743 +0.38(+1.13%)
Jun 12, 2012 32.80 34.17 32.48 34.01 541,575 +1.41(+4.31%)
Jun 11, 2012 32.88 32.91 32.02 32.60 297,518 -0.13(-0.38%)
Jun 08, 2012 32.29 33.13 31.97 32.73 304,926 +0.24(+0.75%)
Jun 07, 2012 34.36 34.36 32.21 32.49 677,656 -1.90(-5.52%)
Jun 06, 2012 34.07 34.77 33.71 34.39 514,932 +0.85(+2.52%)
Jun 05, 2012 33.39 33.79 33.07 33.54 217,094 +0.15(+0.46%)
Jun 04, 2012 32.64 33.42 32.57 33.38 363,654 +0.68(+2.07%)
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.