Skip to main content

Franco Nev Corp (NY: FNV )

116.72 -0.70 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 67.74 67.74 66.90 67.35 447,409 -0.42(-0.63%)
Oct 30, 2017 67.19 68.05 67.19 67.77 547,495 +0.59(+0.88%)
Oct 27, 2017 66.78 67.40 66.30 67.18 685,837 +0.46(+0.69%)
Oct 26, 2017 67.19 67.52 66.55 66.72 630,174 -0.22(-0.33%)
Oct 25, 2017 68.00 68.19 66.62 66.94 747,556 -1.10(-1.62%)
Oct 24, 2017 67.38 68.44 67.25 68.05 1,068,241 +0.29(+0.43%)
Oct 23, 2017 67.24 67.83 67.17 67.76 630,456 +0.21(+0.31%)
Oct 20, 2017 67.33 67.80 67.10 67.55 439,567 -0.04(-0.06%)
Oct 19, 2017 67.36 67.96 67.18 67.59 433,712 +0.17(+0.25%)
Oct 18, 2017 67.16 67.71 67.16 67.42 289,580 -0.10(-0.15%)
Oct 17, 2017 67.16 67.64 66.98 67.52 430,698 -0.11(-0.16%)
Oct 16, 2017 68.63 68.70 67.38 67.63 478,260 -0.85(-1.24%)
Oct 13, 2017 69.10 69.18 68.06 68.48 602,475 +0.36(+0.52%)
Oct 12, 2017 67.80 68.27 67.38 68.12 475,614 +0.52(+0.77%)
Oct 11, 2017 67.66 67.91 66.43 67.60 651,576 +0.25(+0.37%)
Oct 10, 2017 68.05 68.05 66.99 67.36 1,091,593 -0.03(-0.05%)
Oct 09, 2017 67.44 67.82 67.12 67.39 294,893 +0.25(+0.38%)
Oct 06, 2017 66.14 67.17 65.77 67.14 516,492 +0.75(+1.14%)
Oct 05, 2017 66.49 67.00 66.14 66.38 553,818 -0.55(-0.82%)
Oct 04, 2017 66.32 67.36 66.32 66.94 592,337 +0.85(+1.28%)
Oct 03, 2017 65.39 66.21 65.08 66.09 624,987 +0.70(+1.08%)
Oct 02, 2017 65.65 65.88 65.24 65.38 479,269 -0.31(-0.46%)
Sep 29, 2017 66.77 66.77 65.49 65.69 769,006 -0.97(-1.45%)
Sep 28, 2017 66.28 66.94 66.16 66.66 433,485 +0.36(+0.55%)
Sep 27, 2017 66.21 66.87 66.04 66.29 476,784 -0.58(-0.87%)
Sep 26, 2017 66.95 67.55 66.66 66.88 514,009 -0.60(-0.89%)
Sep 25, 2017 66.71 67.81 66.20 67.48 775,731 +0.23(+0.34%)
Sep 22, 2017 67.39 67.74 66.90 67.25 380,108 +0.34(+0.51%)
Sep 21, 2017 66.64 67.83 66.43 66.91 589,063 -0.38(-0.57%)
Sep 20, 2017 68.77 69.56 66.99 67.29 1,032,252 -1.24(-1.81%)
Sep 19, 2017 68.33 68.77 67.92 68.53 472,211 +0.69(+1.01%)
Sep 18, 2017 68.21 68.31 67.49 67.84 1,085,659 -0.74(-1.08%)
Sep 15, 2017 69.61 69.81 68.58 68.58 882,694 -0.88(-1.27%)
Sep 14, 2017 68.92 69.65 68.56 69.46 619,073 +0.36(+0.52%)
Sep 13, 2017 70.36 70.68 69.04 69.11 700,962 -1.10(-1.57%)
Sep 12, 2017 69.53 70.27 69.25 70.21 472,453 +0.53(+0.76%)
Sep 11, 2017 70.34 71.37 69.63 69.68 717,271 -1.59(-2.23%)
Sep 08, 2017 71.62 71.65 70.79 71.27 631,620 -0.07(-0.09%)
Sep 07, 2017 70.30 71.54 70.13 71.34 602,013 +1.48(+2.12%)
Sep 06, 2017 70.61 71.32 69.52 69.85 756,002 -0.83(-1.17%)
Sep 05, 2017 69.68 70.74 69.52 70.68 727,148 +1.47(+2.13%)
Sep 01, 2017 69.31 69.48 68.43 69.20 507,641 +0.26(+0.38%)
Aug 31, 2017 68.25 69.00 68.00 68.94 875,083 +0.84(+1.24%)
Aug 30, 2017 68.75 69.08 68.05 68.10 522,994 -1.01(-1.46%)
Aug 29, 2017 69.65 69.65 68.04 69.11 999,457 +0.19(+0.28%)
Aug 28, 2017 67.46 68.92 66.77 68.92 948,371 +1.86(+2.78%)
Aug 25, 2017 67.06 67.34 66.35 67.06 439,128 +0.38(+0.57%)
Aug 24, 2017 66.36 67.19 65.98 66.68 557,980 +0.45(+0.67%)
Aug 23, 2017 66.13 66.34 65.77 66.23 445,665 +0.12(+0.18%)
Aug 22, 2017 66.46 66.81 65.93 66.11 277,625 -0.40(-0.61%)
Aug 21, 2017 65.81 66.55 65.61 66.52 524,878 +0.77(+1.17%)
Aug 18, 2017 66.95 67.07 65.49 65.75 634,909 -0.47(-0.71%)
Aug 17, 2017 66.90 67.13 66.09 66.22 579,297 -0.36(-0.54%)
Aug 16, 2017 66.06 66.97 65.91 66.58 965,056 +0.61(+0.92%)
Aug 15, 2017 64.66 66.10 64.51 65.98 744,207 +0.56(+0.86%)
Aug 14, 2017 64.44 65.99 64.05 65.41 691,559 -0.02(-0.03%)
Aug 11, 2017 65.38 65.79 64.88 65.43 879,112 -0.01(-0.01%)
Aug 10, 2017 64.01 65.61 63.58 65.44 1,218,458 +1.99(+3.13%)
Aug 09, 2017 62.57 64.32 61.81 63.45 1,201,353 +2.19(+3.58%)
Aug 08, 2017 61.63 62.02 60.67 61.26 837,265 +0.13(+0.21%)
Aug 07, 2017 61.51 61.64 61.01 61.13 364,663 -0.51(-0.82%)
Aug 04, 2017 62.03 62.13 61.28 61.64 552,694 -0.70(-1.12%)
Aug 03, 2017 62.59 63.08 62.14 62.34 567,886 -0.41(-0.66%)
Aug 02, 2017 61.48 63.36 61.48 62.75 802,962 +1.01(+1.64%)
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.