Skip to main content

Franco Nev Corp (NY: FNV )

116.18 -0.56 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 116.05 117.67 115.07 116.73 720,805 +1.30(+1.13%)
Mar 30, 2021 114.23 116.61 114.23 115.43 912,844 -1.57(-1.34%)
Mar 29, 2021 114.57 117.12 114.16 116.99 636,200 +2.02(+1.76%)
Mar 26, 2021 113.98 115.22 112.95 114.97 617,162 +1.71(+1.51%)
Mar 25, 2021 113.43 114.03 112.92 113.26 682,755 -0.58(-0.51%)
Mar 24, 2021 114.67 115.07 113.57 113.83 852,019 -0.99(-0.86%)
Mar 23, 2021 114.36 115.58 113.88 114.82 755,581 -0.19(-0.16%)
Mar 22, 2021 114.62 116.12 114.62 115.01 698,498 -0.83(-0.72%)
Mar 19, 2021 114.95 115.92 114.53 115.84 2,087,724 +0.94(+0.82%)
Mar 18, 2021 114.05 116.24 113.98 114.89 876,273 -0.92(-0.80%)
Mar 17, 2021 114.36 116.73 113.39 115.82 890,481 +0.88(+0.76%)
Mar 16, 2021 114.59 115.51 113.59 114.94 853,421 +0.66(+0.58%)
Mar 15, 2021 113.31 114.60 112.52 114.28 1,235,178 +1.95(+1.73%)
Mar 12, 2021 109.03 112.51 107.94 112.33 1,045,204 +1.75(+1.58%)
Mar 11, 2021 107.20 110.87 107.20 110.58 1,679,820 +5.26(+5.00%)
Mar 10, 2021 104.46 105.69 102.68 105.32 2,169,856 +1.82(+1.76%)
Mar 09, 2021 104.20 106.51 103.42 103.50 1,026,706 +2.55(+2.53%)
Mar 08, 2021 101.97 102.73 100.86 100.95 908,033 -0.51(-0.50%)
Mar 05, 2021 100.41 101.72 98.43 101.46 751,842 +0.91(+0.90%)
Mar 04, 2021 99.72 102.78 99.14 100.55 1,410,017 +0.44(+0.44%)
Mar 03, 2021 101.03 101.05 97.91 100.10 1,868,023 -2.93(-2.84%)
Mar 02, 2021 98.87 103.96 98.73 103.03 1,077,123 +4.64(+4.72%)
Mar 01, 2021 99.82 101.29 97.89 98.39 1,131,003 -0.80(-0.80%)
Feb 26, 2021 102.25 102.86 98.94 99.19 987,062 -3.89(-3.78%)
Feb 25, 2021 104.42 105.70 101.92 103.08 691,857 -2.36(-2.24%)
Feb 24, 2021 102.71 106.52 101.67 105.44 655,891 +1.45(+1.40%)
Feb 23, 2021 107.28 107.40 103.86 103.99 723,777 -3.98(-3.68%)
Feb 22, 2021 104.49 108.39 104.04 107.96 844,638 +4.85(+4.70%)
Feb 19, 2021 104.60 105.25 102.48 103.11 1,095,285 -1.95(-1.86%)
Feb 18, 2021 106.40 107.30 104.54 105.07 825,059 -1.10(-1.04%)
Feb 17, 2021 109.38 109.38 105.02 106.17 1,288,591 -4.36(-3.94%)
Feb 16, 2021 111.23 112.93 110.41 110.53 781,505 -1.76(-1.57%)
Feb 12, 2021 113.22 113.50 111.85 112.29 503,781 -1.60(-1.41%)
Feb 11, 2021 115.39 115.64 113.50 113.89 397,689 -1.41(-1.22%)
Feb 10, 2021 115.85 116.18 114.19 115.30 478,469 +0.75(+0.66%)
Feb 09, 2021 114.00 114.80 113.24 114.55 511,300 +1.02(+0.90%)
Feb 08, 2021 113.72 113.95 112.72 113.53 701,591 +1.33(+1.19%)
Feb 05, 2021 110.54 112.23 110.54 112.20 497,847 +1.32(+1.19%)
Feb 04, 2021 109.88 111.75 109.05 110.88 886,278 -1.23(-1.10%)
Feb 03, 2021 111.77 112.61 111.19 112.11 676,154 -0.10(-0.09%)
Feb 02, 2021 111.97 113.63 111.68 112.22 583,648 -1.47(-1.30%)
Feb 01, 2021 113.63 114.32 111.84 113.69 880,379 +3.09(+2.80%)
Jan 29, 2021 114.93 114.93 110.08 110.59 946,492 -2.09(-1.85%)
Jan 28, 2021 113.50 115.31 111.73 112.68 966,278 +0.56(+0.50%)
Jan 27, 2021 114.09 114.33 111.83 112.11 736,907 -2.38(-2.08%)
Jan 26, 2021 113.77 115.42 113.39 114.50 688,943 +0.59(+0.52%)
Jan 25, 2021 114.51 116.56 113.36 113.90 479,928 -0.36(-0.32%)
Jan 22, 2021 113.38 115.51 112.51 114.26 379,589 -0.95(-0.83%)
Jan 21, 2021 115.84 116.10 114.27 115.22 480,138 -0.44(-0.38%)
Jan 20, 2021 113.74 116.61 113.50 115.66 826,289 +3.25(+2.89%)
Jan 19, 2021 112.96 113.61 111.62 112.41 564,492 +0.08(+0.07%)
Jan 15, 2021 114.18 114.78 112.20 112.33 530,540 -2.32(-2.02%)
Jan 14, 2021 116.41 117.01 114.57 114.64 421,296 -1.77(-1.52%)
Jan 13, 2021 117.37 118.02 115.97 116.41 516,285 -1.42(-1.20%)
Jan 12, 2021 117.17 118.16 116.13 117.83 472,458 +0.72(+0.62%)
Jan 11, 2021 117.32 119.40 117.02 117.11 554,808 -1.80(-1.51%)
Jan 08, 2021 119.48 120.25 116.34 118.91 752,381 -2.86(-2.35%)
Jan 07, 2021 120.93 121.94 119.32 121.77 469,396 +0.18(+0.14%)
Jan 06, 2021 120.95 122.92 119.41 121.59 652,991 -1.14(-0.93%)
Jan 05, 2021 123.13 123.40 120.74 122.73 605,968 +0.62(+0.51%)
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.