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 (%)
Oct 30, 2015 41.10 41.51 40.50 40.52 1,405,044 -0.57(-1.38%)
Oct 29, 2015 42.26 42.54 40.66 41.09 1,585,092 -1.75(-4.09%)
Oct 28, 2015 43.60 44.34 42.10 42.84 2,062,041 -0.19(-0.45%)
Oct 27, 2015 42.17 43.19 42.17 43.03 1,308,731 +0.54(+1.26%)
Oct 26, 2015 42.47 42.70 42.05 42.49 1,328,545 +0.02(+0.06%)
Oct 23, 2015 42.22 42.73 41.37 42.47 978,890 +0.44(+1.05%)
Oct 22, 2015 41.14 42.17 40.97 42.03 976,022 +0.87(+2.12%)
Oct 21, 2015 41.26 41.65 41.07 41.16 1,301,030 -0.92(-2.18%)
Oct 20, 2015 41.43 42.35 40.78 42.08 2,070,063 +1.57(+3.89%)
Oct 19, 2015 41.41 41.60 40.31 40.50 2,156,592 -1.14(-2.74%)
Oct 16, 2015 41.49 42.43 41.35 41.65 1,974,791 +0.07(+0.17%)
Oct 15, 2015 41.27 42.03 40.34 41.57 2,693,162 +0.42(+1.03%)
Oct 14, 2015 40.01 41.35 39.79 41.15 2,241,975 +1.95(+4.98%)
Oct 13, 2015 38.42 40.09 38.07 39.20 1,638,680 +0.92(+2.40%)
Oct 12, 2015 39.53 39.69 37.94 38.28 736,048 -0.82(-2.09%)
Oct 09, 2015 39.49 39.51 38.22 39.10 1,514,458 +0.81(+2.11%)
Oct 08, 2015 39.08 39.91 38.24 38.29 2,181,969 -0.44(-1.14%)
Oct 07, 2015 39.31 39.34 37.72 38.73 1,625,009 +0.08(+0.21%)
Oct 06, 2015 38.99 39.06 37.94 38.65 1,599,403 +0.30(+0.77%)
Oct 05, 2015 37.81 38.42 37.27 38.35 1,641,788 +0.86(+2.28%)
Oct 02, 2015 35.43 37.57 35.28 37.50 1,790,807 +3.20(+9.32%)
Oct 01, 2015 35.49 35.68 34.10 34.30 892,158 -0.89(-2.52%)
Sep 30, 2015 33.52 35.24 33.49 35.19 1,158,174 +0.97(+2.83%)
Sep 29, 2015 34.57 35.13 34.08 34.22 1,294,305 -0.19(-0.56%)
Sep 28, 2015 34.64 35.03 34.21 34.41 1,006,180 -0.99(-2.80%)
Sep 25, 2015 35.03 35.88 35.01 35.40 1,102,050 -0.22(-0.63%)
Sep 24, 2015 34.49 35.74 34.26 35.63 1,286,269 +1.64(+4.82%)
Sep 23, 2015 34.16 34.44 33.79 33.99 652,308 +0.37(+1.09%)
Sep 22, 2015 34.16 34.38 33.39 33.62 878,846 -1.21(-3.49%)
Sep 21, 2015 34.68 35.23 34.30 34.84 1,214,553 -0.26(-0.73%)
Sep 18, 2015 35.63 35.80 34.72 35.09 5,021,347 +0.22(+0.62%)
Sep 17, 2015 34.03 35.24 33.71 34.88 1,667,330 +0.55(+1.61%)
Sep 16, 2015 33.23 34.36 33.13 34.32 1,457,487 +1.72(+5.27%)
Sep 15, 2015 32.56 32.81 32.25 32.61 986,759 +0.07(+0.22%)
Sep 14, 2015 32.28 33.13 31.95 32.53 1,416,882 +0.25(+0.77%)
Sep 11, 2015 32.48 32.49 31.22 32.29 1,784,877 -0.47(-1.44%)
Sep 10, 2015 33.49 33.54 32.53 32.76 1,384,132 -0.24(-0.73%)
Sep 09, 2015 33.40 33.68 32.86 33.00 1,991,214 -0.76(-2.25%)
Sep 08, 2015 34.45 34.45 33.53 33.76 988,418 +0.20(+0.61%)
Sep 04, 2015 33.36 33.55 33.55 33.55 1,196,373 +0.02(+0.07%)
Sep 03, 2015 33.47 34.71 33.32 33.53 1,331,197 -0.47(-1.37%)
Sep 02, 2015 33.51 34.02 32.98 34.00 1,494,897 +0.39(+1.15%)
Sep 01, 2015 34.30 34.67 33.58 33.61 1,201,821 -0.66(-1.91%)
Aug 31, 2015 33.82 34.40 33.34 34.26 1,380,364 -0.21(-0.62%)
Aug 28, 2015 33.30 34.81 33.30 34.48 1,328,820 +1.00(+3.00%)
Aug 27, 2015 31.93 33.55 31.69 33.47 2,044,725 +1.51(+4.72%)
Aug 26, 2015 33.45 33.45 31.77 31.96 2,158,912 -1.93(-5.69%)
Aug 25, 2015 35.09 35.13 33.36 33.89 2,026,326 -0.65(-1.88%)
Aug 24, 2015 34.88 37.04 34.30 34.54 2,868,620 -2.04(-5.57%)
Aug 21, 2015 37.73 37.93 36.33 36.58 2,486,621 -0.84(-2.24%)
Aug 20, 2015 36.80 37.73 36.35 37.42 3,239,292 +1.45(+4.02%)
Aug 19, 2015 35.46 36.23 35.33 35.97 1,572,684 +0.75(+2.13%)
Aug 18, 2015 35.05 35.61 34.67 35.22 1,122,003 -0.47(-1.31%)
Aug 17, 2015 35.50 35.84 35.01 35.69 1,433,585 +0.84(+2.40%)
Aug 14, 2015 35.80 35.88 34.41 34.85 1,312,343 -0.40(-1.12%)
Aug 13, 2015 36.41 36.75 34.98 35.24 2,021,443 -1.87(-5.05%)
Aug 12, 2015 35.47 37.16 35.35 37.12 3,054,691 +2.21(+6.34%)
Aug 11, 2015 34.42 35.00 32.94 34.90 2,347,485 +0.88(+2.58%)
Aug 10, 2015 32.45 34.21 31.78 34.03 1,816,815 +1.92(+5.98%)
Aug 07, 2015 31.78 32.98 31.65 32.11 1,338,894 +0.26(+0.82%)
Aug 06, 2015 31.40 32.37 30.95 31.85 1,585,083 +0.68(+2.18%)
Aug 05, 2015 31.90 32.08 31.03 31.17 1,332,647 -0.47(-1.47%)
Aug 04, 2015 31.58 32.22 31.41 31.63 1,425,844 +0.32(+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.