Skip to main content

Franco Nev Corp (NY: FNV )

116.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 128.38 129.76 126.44 128.30 599,252 +0.06(+0.04%)
Sep 29, 2020 128.59 129.72 127.75 128.25 526,294 +0.70(+0.55%)
Sep 28, 2020 127.96 129.00 125.92 127.55 567,018 +0.08(+0.07%)
Sep 25, 2020 127.42 128.00 125.75 127.47 659,038 -0.62(-0.49%)
Sep 24, 2020 124.09 129.20 123.86 128.09 1,045,898 +3.25(+2.61%)
Sep 23, 2020 129.32 130.03 124.46 124.84 1,131,634 -5.95(-4.55%)
Sep 22, 2020 130.78 132.24 129.27 130.79 674,591 +0.84(+0.65%)
Sep 21, 2020 129.52 131.36 127.05 129.94 1,145,925 -1.36(-1.04%)
Sep 18, 2020 135.10 135.67 131.05 131.30 1,844,286 -3.24(-2.41%)
Sep 17, 2020 132.57 135.11 131.38 134.54 711,529 -0.84(-0.62%)
Sep 16, 2020 137.45 137.79 134.89 135.38 1,051,380 -0.83(-0.61%)
Sep 15, 2020 137.79 138.19 135.24 136.21 657,543 +0.82(+0.60%)
Sep 14, 2020 134.09 135.81 133.99 135.39 691,709 +2.18(+1.64%)
Sep 11, 2020 135.59 136.69 132.58 133.21 620,201 -1.37(-1.02%)
Sep 10, 2020 139.66 139.66 134.16 134.58 836,001 -3.64(-2.63%)
Sep 09, 2020 135.15 139.03 134.68 138.22 1,480,170 +5.28(+3.97%)
Sep 08, 2020 130.45 135.42 128.55 132.94 733,657 -0.43(-0.32%)
Sep 04, 2020 134.57 135.43 130.19 133.38 893,811 -2.19(-1.61%)
Sep 03, 2020 136.95 137.75 132.43 135.56 934,657 -1.73(-1.26%)
Sep 02, 2020 135.48 137.87 133.09 137.29 656,220 +0.93(+0.68%)
Sep 01, 2020 140.17 140.30 134.10 136.37 604,088 -1.38(-1.00%)
Aug 31, 2020 137.31 139.49 136.72 137.75 760,137 +1.19(+0.87%)
Aug 28, 2020 138.24 138.89 136.47 136.56 614,918 +0.50(+0.37%)
Aug 27, 2020 140.16 140.48 134.24 136.06 645,390 -1.77(-1.28%)
Aug 26, 2020 132.93 138.35 132.93 137.82 614,593 +2.97(+2.20%)
Aug 25, 2020 134.24 134.91 131.42 134.86 937,809 +0.75(+0.56%)
Aug 24, 2020 137.07 137.48 133.86 134.11 457,211 -1.86(-1.37%)
Aug 21, 2020 136.54 136.56 133.65 135.97 516,055 -2.43(-1.75%)
Aug 20, 2020 135.35 139.34 134.85 138.39 561,520 +2.86(+2.11%)
Aug 19, 2020 138.03 139.44 135.00 135.53 711,162 -3.29(-2.37%)
Aug 18, 2020 143.47 143.52 137.26 138.82 776,342 -1.15(-0.82%)
Aug 17, 2020 139.28 140.19 137.45 139.97 792,059 +5.02(+3.72%)
Aug 14, 2020 135.57 135.75 133.12 134.95 753,654 -0.55(-0.41%)
Aug 13, 2020 133.93 137.13 132.92 135.50 966,784 +3.47(+2.63%)
Aug 12, 2020 133.06 135.69 131.57 132.03 1,184,030 +1.60(+1.23%)
Aug 11, 2020 133.97 136.08 129.31 130.43 1,809,938 -9.36(-6.69%)
Aug 10, 2020 142.30 145.16 139.23 139.78 745,134 -0.80(-0.57%)
Aug 07, 2020 140.81 143.14 139.67 140.58 771,461 -2.52(-1.76%)
Aug 06, 2020 150.07 150.54 140.58 143.10 1,293,402 -3.88(-2.64%)
Aug 05, 2020 152.06 152.06 146.47 146.98 1,203,353 -2.15(-1.44%)
Aug 04, 2020 144.58 149.28 143.38 149.13 1,055,626 +4.91(+3.40%)
Aug 03, 2020 147.13 147.59 142.63 144.22 612,304 -2.11(-1.44%)
Jul 31, 2020 145.97 146.91 144.91 146.33 617,758 +2.12(+1.47%)
Jul 30, 2020 145.87 146.92 142.02 144.20 960,316 -3.70(-2.50%)
Jul 29, 2020 149.56 149.81 145.41 147.90 882,833 -1.68(-1.12%)
Jul 28, 2020 147.00 150.94 146.12 149.58 679,756 +0.04(+0.02%)
Jul 27, 2020 149.98 151.94 148.11 149.54 1,469,894 +4.41(+3.04%)
Jul 24, 2020 143.72 145.30 142.81 145.13 723,395 +2.24(+1.57%)
Jul 23, 2020 144.96 146.39 140.74 142.89 866,057 -1.97(-1.36%)
Jul 22, 2020 144.04 145.88 143.20 144.85 727,495 +2.36(+1.66%)
Jul 21, 2020 142.70 145.03 141.32 142.49 914,468 +1.61(+1.14%)
Jul 20, 2020 139.06 142.51 138.53 140.88 789,104 +3.22(+2.34%)
Jul 17, 2020 136.40 137.91 135.12 137.66 594,599 +2.55(+1.89%)
Jul 16, 2020 135.43 136.81 133.95 135.10 565,064 -0.59(-0.44%)
Jul 15, 2020 133.17 136.03 131.58 135.70 675,191 +1.40(+1.04%)
Jul 14, 2020 129.12 134.35 129.12 134.30 744,664 +4.78(+3.69%)
Jul 13, 2020 132.85 134.07 129.35 129.52 1,023,364 -1.38(-1.06%)
Jul 10, 2020 132.49 132.94 129.88 130.90 592,961 -1.07(-0.81%)
Jul 09, 2020 133.40 133.85 128.90 131.97 1,105,761 -0.39(-0.30%)
Jul 08, 2020 132.09 133.43 129.46 132.37 1,057,763 +2.88(+2.22%)
Jul 07, 2020 126.61 130.18 126.55 129.49 847,086 +2.25(+1.77%)
Jul 06, 2020 127.24 128.27 126.20 127.24 634,365 +2.03(+1.62%)
Jul 02, 2020 126.86 128.63 125.10 125.21 941,768 -2.65(-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.