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 31, 2019 86.56 88.40 86.26 87.71 809,944 +1.96(+2.29%)
Oct 30, 2019 85.89 85.89 83.98 85.75 576,817 -0.01(-0.01%)
Oct 29, 2019 84.38 86.34 84.00 85.76 396,535 +0.72(+0.85%)
Oct 28, 2019 85.82 85.82 84.72 85.03 362,524 -1.58(-1.83%)
Oct 25, 2019 87.51 87.70 85.64 86.62 523,816 +0.25(+0.29%)
Oct 24, 2019 85.85 86.80 85.69 86.36 745,191 +0.79(+0.92%)
Oct 23, 2019 85.04 86.13 84.97 85.58 726,736 +1.06(+1.25%)
Oct 22, 2019 83.15 84.65 83.03 84.52 664,842 +1.37(+1.64%)
Oct 21, 2019 84.79 84.98 82.95 83.15 397,222 -1.23(-1.46%)
Oct 18, 2019 84.17 84.77 83.31 84.38 423,209 +0.27(+0.32%)
Oct 17, 2019 82.56 84.80 82.55 84.11 469,878 +1.18(+1.43%)
Oct 16, 2019 83.12 83.31 81.99 82.93 542,596 +0.42(+0.50%)
Oct 15, 2019 83.47 84.47 82.40 82.51 795,839 -1.37(-1.63%)
Oct 14, 2019 83.61 84.84 83.48 83.88 385,516 +0.14(+0.16%)
Oct 11, 2019 86.44 86.48 83.65 83.74 753,773 -3.11(-3.58%)
Oct 10, 2019 86.41 87.43 85.26 86.85 629,556 +0.44(+0.51%)
Oct 09, 2019 86.48 86.98 85.85 86.41 481,869 -0.30(-0.34%)
Oct 08, 2019 85.74 86.72 84.84 86.71 542,165 +1.88(+2.22%)
Oct 07, 2019 84.78 85.56 84.46 84.83 317,075 -0.60(-0.70%)
Oct 04, 2019 83.67 85.49 83.60 85.42 567,817 +1.54(+1.83%)
Oct 03, 2019 83.69 85.21 83.22 83.88 503,750 +0.28(+0.34%)
Oct 02, 2019 83.43 83.85 82.50 83.60 594,522 +1.25(+1.52%)
Oct 01, 2019 81.72 83.43 81.49 82.36 629,591 -0.10(-0.12%)
Sep 30, 2019 83.12 83.95 81.90 82.46 592,085 -1.33(-1.59%)
Sep 27, 2019 83.57 84.76 83.39 83.79 546,701 -1.09(-1.28%)
Sep 26, 2019 85.94 86.15 84.35 84.87 511,753 -0.71(-0.83%)
Sep 25, 2019 86.90 87.66 85.25 85.59 636,509 -1.89(-2.16%)
Sep 24, 2019 86.20 87.60 85.73 87.48 736,894 +1.10(+1.28%)
Sep 23, 2019 86.05 86.86 85.70 86.37 562,178 +0.60(+0.70%)
Sep 20, 2019 84.38 85.95 83.68 85.78 806,950 +1.44(+1.71%)
Sep 19, 2019 84.14 84.98 83.88 84.34 600,357 +0.70(+0.83%)
Sep 18, 2019 84.33 84.58 82.00 83.64 743,833 -0.52(-0.62%)
Sep 17, 2019 82.72 84.64 82.54 84.17 722,583 +1.95(+2.38%)
Sep 16, 2019 82.65 83.73 81.78 82.21 763,947 +0.82(+1.01%)
Sep 13, 2019 82.94 84.10 80.92 81.39 1,382,838 -1.71(-2.06%)
Sep 12, 2019 86.75 87.01 83.02 83.10 1,128,261 -1.41(-1.67%)
Sep 11, 2019 85.23 86.38 84.38 84.51 820,730 -0.07(-0.09%)
Sep 10, 2019 83.84 85.22 83.43 84.58 777,811 +0.22(+0.27%)
Sep 09, 2019 86.57 86.86 83.77 84.36 861,236 -2.42(-2.79%)
Sep 06, 2019 88.21 88.81 86.07 86.77 742,542 -1.54(-1.74%)
Sep 05, 2019 89.42 89.72 87.78 88.31 794,593 -2.43(-2.67%)
Sep 04, 2019 89.14 90.96 88.61 90.74 701,940 +1.91(+2.15%)
Sep 03, 2019 88.79 89.76 88.28 88.83 959,421 +1.04(+1.19%)
Aug 30, 2019 87.20 87.89 86.37 87.79 675,017 +0.33(+0.38%)
Aug 29, 2019 88.27 88.53 86.73 87.46 658,063 -0.70(-0.80%)
Aug 28, 2019 88.98 88.98 86.86 88.16 633,638 -0.24(-0.27%)
Aug 27, 2019 87.24 89.12 86.93 88.40 767,255 +1.56(+1.80%)
Aug 26, 2019 87.20 87.53 86.07 86.84 672,529 +0.07(+0.08%)
Aug 23, 2019 85.42 87.20 85.20 86.77 747,102 +2.09(+2.46%)
Aug 22, 2019 85.31 85.92 84.33 84.68 370,731 -0.61(-0.72%)
Aug 21, 2019 84.78 85.61 84.69 85.29 494,705 +0.43(+0.51%)
Aug 20, 2019 83.67 85.11 83.39 84.86 647,906 +1.65(+1.98%)
Aug 19, 2019 82.20 84.41 81.80 83.21 688,345 -0.19(-0.23%)
Aug 16, 2019 82.70 83.63 81.85 83.40 981,490 +0.46(+0.55%)
Aug 15, 2019 82.82 83.85 82.75 82.95 1,008,265 -0.21(-0.25%)
Aug 14, 2019 85.04 85.14 83.12 83.15 776,192 -0.71(-0.85%)
Aug 13, 2019 85.94 86.57 81.26 83.86 949,767 -0.77(-0.91%)
Aug 12, 2019 84.28 86.74 84.28 84.64 659,853 +0.37(+0.44%)
Aug 09, 2019 85.17 85.77 84.24 84.27 650,989 -0.94(-1.11%)
Aug 08, 2019 82.48 85.61 81.01 85.21 1,067,656 +2.27(+2.73%)
Aug 07, 2019 82.80 84.58 82.62 82.95 925,819 +1.76(+2.17%)
Aug 06, 2019 81.43 81.72 80.35 81.18 849,395 -0.32(-0.40%)
Aug 05, 2019 81.75 83.41 81.31 81.51 695,657 +1.02(+1.26%)
Aug 02, 2019 80.54 80.91 79.79 80.49 527,510 -0.38(-0.47%)
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.