Skip to main content

Franco Nev Corp (NY: FNV )

115.96 -0.12 (-0.11%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.45 33.85 33.01 33.37 859,719 -0.87(-2.54%)
Oct 30, 2013 34.26 34.47 33.02 34.23 1,022,898 +0.56(+1.65%)
Oct 29, 2013 33.91 34.57 33.46 33.68 1,341,540 -0.28(-0.83%)
Oct 28, 2013 34.11 34.75 33.62 33.96 502,415 +0.04(+0.11%)
Oct 25, 2013 33.54 34.15 33.24 33.92 897,072 -0.06(-0.17%)
Oct 24, 2013 33.23 34.23 33.23 33.98 882,593 +1.33(+4.07%)
Oct 23, 2013 33.40 33.68 32.41 32.65 823,711 -1.02(-3.02%)
Oct 22, 2013 32.87 34.18 32.87 33.67 1,099,251 +1.22(+3.75%)
Oct 21, 2013 31.98 32.59 31.82 32.45 339,754 +0.65(+2.03%)
Oct 18, 2013 31.96 32.30 31.66 31.81 585,114 -0.26(-0.81%)
Oct 17, 2013 32.01 32.54 31.71 32.07 857,656 +1.40(+4.58%)
Oct 16, 2013 31.24 31.41 30.48 30.66 603,912 -0.71(-2.25%)
Oct 15, 2013 29.94 31.40 29.73 31.37 773,351 +1.23(+4.10%)
Oct 14, 2013 30.63 30.89 29.96 30.13 497,516 -0.24(-0.78%)
Oct 11, 2013 30.67 30.74 29.84 30.37 1,017,363 -1.00(-3.19%)
Oct 10, 2013 31.62 31.93 31.30 31.37 941,647 -0.47(-1.49%)
Oct 09, 2013 31.32 32.20 30.84 31.84 807,988 +0.27(+0.84%)
Oct 08, 2013 32.86 33.01 31.30 31.58 800,724 -1.10(-3.36%)
Oct 07, 2013 32.15 32.74 32.04 32.67 777,266 +0.77(+2.41%)
Oct 04, 2013 32.20 32.27 31.61 31.90 565,710 -0.21(-0.67%)
Oct 03, 2013 32.48 32.78 32.07 32.12 775,310 -0.27(-0.82%)
Oct 02, 2013 32.52 32.85 32.22 32.38 921,909 +0.13(+0.39%)
Oct 01, 2013 32.73 33.41 32.09 32.26 961,243 -1.07(-3.20%)
Sep 27, 2013 33.09 33.82 33.01 33.32 514,763 +0.57(+1.74%)
Sep 26, 2013 33.79 34.16 32.67 32.75 1,029,466 -1.04(-3.09%)
Sep 25, 2013 33.07 34.49 33.07 33.80 1,096,777 +0.77(+2.33%)
Sep 24, 2013 32.73 33.24 32.46 33.03 859,529 +0.07(+0.20%)
Sep 23, 2013 33.21 33.79 32.84 32.96 1,934,765 -0.37(-1.11%)
Sep 20, 2013 34.27 34.76 33.24 33.33 12,194,915 -1.59(-4.54%)
Sep 19, 2013 34.81 35.33 34.21 34.92 1,985,923 +0.26(+0.75%)
Sep 18, 2013 32.14 34.70 31.95 34.66 1,882,101 +2.22(+6.85%)
Sep 17, 2013 32.35 32.47 31.76 32.44 860,308 +0.24(+0.74%)
Sep 16, 2013 32.04 32.63 31.74 32.20 1,403,890 +0.58(+1.83%)
Sep 13, 2013 30.43 31.65 30.36 31.62 663,461 +1.09(+3.57%)
Sep 12, 2013 30.41 30.92 30.07 30.53 968,112 -1.26(-3.96%)
Sep 11, 2013 32.07 32.40 31.07 31.79 957,696 -0.36(-1.13%)
Sep 10, 2013 33.06 33.06 31.96 32.15 707,856 -1.18(-3.55%)
Sep 09, 2013 33.93 33.99 33.09 33.34 604,721 -0.45(-1.33%)
Sep 06, 2013 33.69 33.98 33.47 33.79 646,266 +0.81(+2.46%)
Sep 05, 2013 33.62 33.68 32.51 32.98 889,663 -0.79(-2.34%)
Sep 04, 2013 33.41 33.77 33.18 33.77 743,493 +0.10(+0.31%)
Sep 03, 2013 33.70 34.07 33.51 33.66 733,714 +0.16(+0.49%)
Aug 30, 2013 33.49 34.00 33.26 33.50 1,052,709 -0.53(-1.56%)
Aug 29, 2013 34.68 34.97 33.79 34.03 1,473,918 -0.70(-2.02%)
Aug 28, 2013 34.84 35.47 34.67 34.74 1,219,096 -0.13(-0.36%)
Aug 27, 2013 35.54 35.80 34.31 34.86 1,582,561 -0.01(-0.02%)
Aug 26, 2013 34.43 35.23 34.12 34.87 764,138 +0.67(+1.97%)
Aug 23, 2013 33.43 34.32 33.24 34.20 750,918 +0.85(+2.55%)
Aug 22, 2013 33.47 33.77 33.24 33.35 601,829 +0.00(+0.00%)
Aug 21, 2013 34.35 34.61 33.32 33.35 827,163 -1.34(-3.86%)
Aug 20, 2013 33.75 34.88 33.32 34.68 548,603 +0.75(+2.22%)
Aug 19, 2013 34.17 34.75 33.89 33.93 729,527 -0.24(-0.69%)
Aug 16, 2013 34.60 34.86 33.83 34.17 673,678 -0.29(-0.84%)
Aug 15, 2013 32.64 34.67 32.39 34.45 1,145,179 +1.72(+5.26%)
Aug 14, 2013 31.57 32.92 31.28 32.73 604,220 +1.22(+3.87%)
Aug 13, 2013 32.06 32.36 31.03 31.51 354,618 -0.44(-1.39%)
Aug 12, 2013 31.50 32.32 31.47 31.96 731,264 +1.21(+3.93%)
Aug 09, 2013 30.09 31.02 29.39 30.75 445,778 +0.77(+2.56%)
Aug 08, 2013 28.83 30.20 28.58 29.98 646,555 +1.52(+5.36%)
Aug 07, 2013 28.21 28.77 28.06 28.46 389,641 +0.04(+0.13%)
Aug 06, 2013 29.50 29.69 28.26 28.42 474,754 -1.13(-3.84%)
Aug 05, 2013 29.58 29.89 29.21 29.56 165,476 -0.05(-0.17%)
Aug 02, 2013 29.84 30.12 29.50 29.61 532,408 -0.63(-2.10%)
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.