Skip to main content

Franco Nev Corp (NY: FNV )

117.22 +1.05 (+0.90%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 40.93 41.34 40.34 40.35 1,410,915 -0.57(-1.38%)
Oct 29, 2015 42.09 42.37 40.49 40.92 1,591,716 -1.74(-4.09%)
Oct 28, 2015 43.42 44.16 41.93 42.66 2,070,657 -0.19(-0.45%)
Oct 27, 2015 42.00 43.01 42.00 42.85 1,314,199 +0.53(+1.26%)
Oct 26, 2015 42.29 42.52 41.88 42.32 1,334,097 +0.02(+0.06%)
Oct 23, 2015 42.05 42.56 41.19 42.29 982,981 +0.44(+1.05%)
Oct 22, 2015 40.97 42.00 40.80 41.86 980,100 +0.87(+2.12%)
Oct 21, 2015 41.09 41.48 40.90 40.99 1,306,466 -0.92(-2.18%)
Oct 20, 2015 41.26 42.17 40.61 41.90 2,078,713 +1.57(+3.89%)
Oct 19, 2015 41.24 41.43 40.14 40.34 2,165,604 -1.14(-2.74%)
Oct 16, 2015 41.32 42.26 41.18 41.47 1,983,043 +0.07(+0.17%)
Oct 15, 2015 41.10 41.86 40.18 41.40 2,704,416 +0.42(+1.03%)
Oct 14, 2015 39.84 41.18 39.63 40.98 2,251,344 +1.94(+4.98%)
Oct 13, 2015 38.26 39.92 37.91 39.04 1,645,527 +0.92(+2.40%)
Oct 12, 2015 39.36 39.52 37.78 38.12 739,124 -0.81(-2.09%)
Oct 09, 2015 39.32 39.35 38.06 38.93 1,520,787 +0.80(+2.11%)
Oct 08, 2015 38.92 39.75 38.08 38.13 2,191,086 -0.44(-1.14%)
Oct 07, 2015 39.15 39.18 37.56 38.57 1,631,799 +0.08(+0.21%)
Oct 06, 2015 38.83 38.90 37.78 38.49 1,606,087 +0.29(+0.77%)
Oct 05, 2015 37.65 38.26 37.11 38.19 1,648,649 +0.85(+2.28%)
Oct 02, 2015 35.28 37.41 35.13 37.34 1,798,290 +3.18(+9.32%)
Oct 01, 2015 35.34 35.54 33.96 34.16 895,886 -0.88(-2.52%)
Sep 30, 2015 33.38 35.09 33.35 35.04 1,163,014 +0.96(+2.83%)
Sep 29, 2015 34.43 34.99 33.94 34.08 1,299,714 -0.19(-0.56%)
Sep 28, 2015 34.49 34.88 34.07 34.27 1,010,384 -0.99(-2.80%)
Sep 25, 2015 34.88 35.73 34.87 35.26 1,106,655 -0.22(-0.63%)
Sep 24, 2015 34.35 35.59 34.12 35.48 1,291,644 +1.63(+4.82%)
Sep 23, 2015 34.01 34.30 33.65 33.85 655,034 +0.37(+1.09%)
Sep 22, 2015 34.01 34.24 33.25 33.48 882,518 -1.21(-3.49%)
Sep 21, 2015 34.53 35.08 34.16 34.69 1,219,628 -0.25(-0.73%)
Sep 18, 2015 35.48 35.65 34.58 34.95 5,042,329 +0.21(+0.62%)
Sep 17, 2015 33.89 35.09 33.57 34.73 1,674,297 +0.55(+1.61%)
Sep 16, 2015 33.09 34.22 32.99 34.18 1,463,577 +1.71(+5.27%)
Sep 15, 2015 32.42 32.68 32.11 32.47 990,883 +0.07(+0.22%)
Sep 14, 2015 32.14 32.99 31.82 32.40 1,422,802 +0.25(+0.77%)
Sep 11, 2015 32.34 32.35 31.09 32.15 1,792,336 -0.47(-1.44%)
Sep 10, 2015 33.35 33.40 32.39 32.62 1,389,916 -0.24(-0.73%)
Sep 09, 2015 33.26 33.54 32.73 32.86 1,999,535 -0.76(-2.25%)
Sep 08, 2015 34.31 34.31 33.39 33.62 992,548 +0.20(+0.61%)
Sep 04, 2015 33.22 33.41 33.41 33.41 1,201,372 +0.02(+0.07%)
Sep 03, 2015 33.33 34.56 33.18 33.39 1,336,760 -0.46(-1.37%)
Sep 02, 2015 33.37 33.88 32.85 33.85 1,501,143 +0.39(+1.15%)
Sep 01, 2015 34.15 34.52 33.44 33.47 1,206,843 -0.65(-1.91%)
Aug 31, 2015 33.68 34.26 33.20 34.12 1,386,132 -0.21(-0.62%)
Aug 28, 2015 33.16 34.66 33.16 34.33 1,334,373 +1.00(+3.00%)
Aug 27, 2015 31.80 33.41 31.56 33.33 2,053,269 +1.50(+4.72%)
Aug 26, 2015 33.31 33.31 31.63 31.83 2,167,933 -1.92(-5.69%)
Aug 25, 2015 34.95 34.98 33.22 33.75 2,034,793 -0.65(-1.88%)
Aug 24, 2015 34.74 36.88 34.16 34.40 2,880,607 -2.03(-5.57%)
Aug 21, 2015 37.57 37.77 36.18 36.43 2,497,012 -0.83(-2.24%)
Aug 20, 2015 36.65 37.58 36.20 37.26 3,252,828 +1.44(+4.02%)
Aug 19, 2015 35.31 36.08 35.18 35.82 1,579,255 +0.75(+2.13%)
Aug 18, 2015 34.90 35.46 34.52 35.07 1,126,691 -0.46(-1.31%)
Aug 17, 2015 35.35 35.69 34.86 35.54 1,439,575 +0.83(+2.40%)
Aug 14, 2015 35.66 35.73 34.27 34.70 1,317,827 -0.39(-1.12%)
Aug 13, 2015 36.26 36.59 34.83 35.10 2,029,890 -1.87(-5.05%)
Aug 12, 2015 35.33 37.00 35.21 36.96 3,067,455 +2.20(+6.34%)
Aug 11, 2015 34.28 34.85 32.80 34.76 2,357,295 +0.87(+2.58%)
Aug 10, 2015 32.32 34.07 31.65 33.89 1,824,407 +1.91(+5.98%)
Aug 07, 2015 31.65 32.85 31.52 31.97 1,344,488 +0.26(+0.82%)
Aug 06, 2015 31.26 32.23 30.82 31.71 1,591,706 +0.68(+2.18%)
Aug 05, 2015 31.77 31.94 30.90 31.04 1,338,216 -0.46(-1.47%)
Aug 04, 2015 31.45 32.08 31.28 31.50 1,431,802 +0.31(+1.01%)
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.