Skip to main content

Franco Nev Corp (NY: FNV )

116.10 +0.02 (+0.02%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.59 29.86 29.22 29.28 67,886 -0.71(-2.38%)
Oct 28, 2011 29.83 30.08 29.59 29.99 118,551 +0.13(+0.44%)
Oct 27, 2011 30.17 30.28 29.67 29.86 177,365 +0.37(+1.25%)
Oct 26, 2011 30.32 30.41 29.34 29.49 206,778 +0.01(+0.03%)
Oct 25, 2011 28.64 29.87 28.45 29.48 358,409 +0.54(+1.88%)
Oct 24, 2011 28.33 28.94 28.33 28.94 263,837 +0.78(+2.77%)
Oct 21, 2011 28.36 28.66 28.14 28.16 330,879 +0.14(+0.50%)
Oct 20, 2011 27.28 28.15 27.08 28.02 332,008 +0.67(+2.45%)
Oct 19, 2011 27.62 27.97 27.24 27.35 234,064 -0.16(-0.59%)
Oct 18, 2011 26.94 27.69 26.73 27.51 190,157 +0.05(+0.19%)
Oct 17, 2011 27.92 27.92 27.35 27.46 117,538 -0.27(-0.98%)
Oct 14, 2011 28.07 28.16 27.58 27.73 99,380 +0.12(+0.45%)
Oct 13, 2011 27.61 27.83 27.38 27.61 75,179 -0.20(-0.71%)
Oct 12, 2011 27.70 27.99 27.69 27.80 224,030 +0.37(+1.34%)
Oct 11, 2011 27.63 27.70 27.21 27.44 199,653 -1.11(-3.89%)
Oct 10, 2011 27.74 28.64 27.30 28.55 105,020 +1.98(+7.46%)
Oct 07, 2011 27.32 27.35 26.36 26.57 194,962 -0.24(-0.91%)
Oct 06, 2011 25.82 26.96 25.78 26.81 229,074 +0.87(+3.35%)
Oct 05, 2011 26.13 26.34 25.65 25.94 296,682 +0.03(+0.11%)
Oct 04, 2011 26.25 27.36 25.06 25.91 616,641 -0.66(-2.49%)
Oct 03, 2011 26.95 27.32 26.45 26.57 218,462 +0.01(+0.06%)
Sep 30, 2011 26.51 27.00 25.96 26.56 190,371 -0.20(-0.74%)
Sep 29, 2011 27.24 27.42 26.06 26.76 260,177 +0.22(+0.83%)
Sep 28, 2011 28.21 28.21 26.51 26.54 191,395 -1.66(-5.90%)
Sep 27, 2011 28.94 29.12 27.83 28.20 294,895 +0.52(+1.89%)
Sep 26, 2011 27.52 27.78 26.96 27.68 315,001 -0.07(-0.27%)
Sep 23, 2011 29.59 29.66 27.00 27.75 402,132 -2.40(-7.96%)
Sep 22, 2011 30.26 31.55 29.01 30.15 270,741 -1.66(-5.23%)
Sep 21, 2011 32.06 32.86 31.74 31.82 238,938 -0.24(-0.76%)
Sep 20, 2011 32.02 32.49 31.77 32.06 262,045 +0.38(+1.19%)
Sep 19, 2011 32.97 33.08 31.66 31.68 147,514 -1.60(-4.79%)
Sep 16, 2011 33.13 33.51 33.05 33.28 257,786 +0.44(+1.34%)
Sep 15, 2011 33.81 34.01 32.77 32.84 173,962 -1.04(-3.06%)
Sep 14, 2011 33.37 33.96 32.76 33.88 104,537 +0.73(+2.20%)
Sep 13, 2011 32.91 33.27 32.59 33.15 131,391 +0.24(+0.72%)
Sep 12, 2011 33.17 33.98 32.52 32.91 141,966 -0.79(-2.34%)
Sep 09, 2011 34.67 34.67 33.27 33.70 168,680 -1.42(-4.05%)
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.