Skip to main content

Franco Nev Corp (NY: FNV )

117.22 -0.20 (-0.17%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.50 55.50 55.50 0 -1.44(-2.53%)
Aug 30, 2018 56.81 57.67 56.26 56.94 1,563,486 -0.16(-0.27%)
Aug 29, 2018 57.38 57.57 56.87 57.10 361,623 -0.29(-0.50%)
Aug 28, 2018 58.98 59.07 57.05 57.38 546,400 -1.17(-2.00%)
Aug 27, 2018 58.17 58.62 57.80 58.55 407,602 +0.68(+1.17%)
Aug 24, 2018 57.55 58.58 56.90 57.88 709,298 +1.04(+1.83%)
Aug 23, 2018 58.15 58.15 56.75 56.84 554,862 -1.73(-2.96%)
Aug 22, 2018 58.69 58.77 58.13 58.57 326,989 +0.48(+0.82%)
Aug 21, 2018 58.13 58.56 57.95 58.09 448,233 -0.07(-0.12%)
Aug 20, 2018 58.11 58.68 57.80 58.16 633,865 +0.24(+0.42%)
Aug 17, 2018 56.20 58.22 56.20 57.92 958,452 +1.87(+3.34%)
Aug 16, 2018 57.89 58.43 55.94 56.05 943,235 -1.27(-2.22%)
Aug 15, 2018 60.36 60.45 57.17 57.32 1,578,440 -3.63(-5.95%)
Aug 14, 2018 61.68 62.08 60.67 60.95 778,057 -0.72(-1.17%)
Aug 13, 2018 61.95 62.24 61.49 61.67 744,418 -0.49(-0.80%)
Aug 10, 2018 62.45 63.04 61.75 62.16 684,855 -0.44(-0.71%)
Aug 09, 2018 62.16 63.69 62.16 62.60 511,341 +0.15(+0.24%)
Aug 08, 2018 61.75 62.71 61.73 62.46 428,552 +0.71(+1.15%)
Aug 07, 2018 63.36 63.36 61.64 61.75 517,469 -1.12(-1.78%)
Aug 06, 2018 63.18 63.57 62.53 62.86 283,451 -0.56(-0.89%)
Aug 03, 2018 63.14 63.95 62.80 63.43 403,880 +0.50(+0.80%)
Aug 02, 2018 63.22 63.49 62.78 62.93 390,585 -0.53(-0.83%)
Aug 01, 2018 63.45 63.60 63.10 63.45 416,326 -0.08(-0.12%)
Jul 31, 2018 63.32 63.91 63.14 63.53 508,011 +0.21(+0.33%)
Jul 30, 2018 63.10 63.62 63.00 63.32 417,484 +0.19(+0.30%)
Jul 27, 2018 63.34 63.59 62.81 63.13 312,566 -0.05(-0.08%)
Jul 26, 2018 62.98 63.52 62.63 63.19 715,631 -0.22(-0.34%)
Jul 25, 2018 63.18 63.78 62.63 63.40 719,526 +0.40(+0.63%)
Jul 24, 2018 63.75 64.04 62.56 63.00 720,652 -0.75(-1.18%)
Jul 23, 2018 64.63 64.63 63.48 63.76 343,123 -0.91(-1.41%)
Jul 20, 2018 64.97 65.35 64.37 64.67 455,650 +0.06(+0.09%)
Jul 19, 2018 64.18 65.52 63.84 64.61 351,325 -0.21(-0.32%)
Jul 18, 2018 63.96 65.01 63.95 64.82 476,583 +0.95(+1.49%)
Jul 17, 2018 63.38 64.09 63.02 63.86 469,203 +0.03(+0.05%)
Jul 16, 2018 63.42 64.22 63.39 63.83 276,616 +0.34(+0.53%)
Jul 13, 2018 63.52 63.83 63.51 63.49 271,214 -0.33(-0.52%)
Jul 12, 2018 63.34 64.13 63.16 63.82 383,594 +0.69(+1.09%)
Jul 11, 2018 63.40 64.20 63.05 63.13 570,618 -0.65(-1.02%)
Jul 10, 2018 63.27 63.87 62.86 63.78 590,120 +0.13(+0.20%)
Jul 09, 2018 65.34 65.54 63.56 63.65 699,924 -1.41(-2.16%)
Jul 06, 2018 64.64 65.52 64.64 65.06 750,963 +0.27(+0.42%)
Jul 05, 2018 64.99 65.03 64.53 64.79 544,029 +0.22(+0.34%)
Jul 03, 2018 64.57 64.57 64.57 0 +1.54(+2.45%)
Jul 02, 2018 63.01 63.38 62.53 63.03 405,321 -0.30(-0.48%)
Jun 29, 2018 63.73 62.86 63.33 613,535 +0.62(+1.00%)
Jun 28, 2018 62.12 63.12 61.79 62.71 776,861 +0.88(+1.43%)
Jun 27, 2018 61.11 62.13 61.11 61.82 662,682 +0.59(+0.96%)
Jun 26, 2018 59.92 61.73 59.92 61.23 942,217 +1.00(+1.66%)
Jun 25, 2018 60.54 60.70 59.96 60.24 572,535 -0.50(-0.83%)
Jun 22, 2018 59.92 60.88 59.57 60.74 543,240 +1.15(+1.94%)
Jun 21, 2018 59.57 59.72 59.39 59.59 545,805 -0.06(-0.10%)
Jun 20, 2018 60.16 60.16 59.40 59.65 343,370 -0.37(-0.62%)
Jun 19, 2018 60.17 60.51 59.93 60.02 397,329 -0.63(-1.04%)
Jun 18, 2018 60.21 60.83 60.21 60.65 475,807 +0.29(+0.47%)
Jun 15, 2018 60.67 60.48 60.37 2,096,871 -0.11(-0.19%)
Jun 14, 2018 61.10 61.20 60.19 60.48 734,840 -0.32(-0.53%)
Jun 13, 2018 60.78 61.16 60.44 60.80 420,966 +0.26(+0.43%)
Jun 12, 2018 60.35 60.69 60.19 60.54 338,886 -0.03(-0.06%)
Jun 11, 2018 60.60 60.89 60.20 60.57 521,722 -0.25(-0.41%)
Jun 08, 2018 60.88 61.01 60.41 60.82 373,623 -0.20(-0.32%)
Jun 07, 2018 61.91 61.97 60.92 61.02 447,778 -0.78(-1.27%)
Jun 06, 2018 61.93 61.80 504,139 +0.84(+1.38%)
Jun 05, 2018 60.98 61.49 60.94 60.96 601,682 +0.09(+0.14%)
Jun 04, 2018 60.65 61.15 60.61 60.87 415,025 +0.54(+0.90%)
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.