Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 118.04 119.00 117.71 118.19 606,384 -1.13(-0.95%)
Oct 28, 2022 117.67 119.59 117.15 119.32 414,385 +0.28(+0.23%)
Oct 27, 2022 119.69 120.90 118.84 119.05 521,321 -0.75(-0.62%)
Oct 26, 2022 118.50 121.03 117.41 119.79 734,278 +2.74(+2.34%)
Oct 25, 2022 115.83 117.59 115.25 117.06 592,166 +1.82(+1.58%)
Oct 24, 2022 114.49 115.74 113.54 115.24 489,962 -0.67(-0.58%)
Oct 21, 2022 111.84 115.96 111.79 115.91 598,449 +4.29(+3.84%)
Oct 20, 2022 112.14 114.38 111.15 111.62 451,966 -0.68(-0.60%)
Oct 19, 2022 111.49 113.22 110.67 112.30 632,660 -0.84(-0.74%)
Oct 18, 2022 114.68 115.34 112.03 113.14 417,057 -0.73(-0.64%)
Oct 17, 2022 112.47 115.81 112.29 113.87 694,735 +3.73(+3.39%)
Oct 14, 2022 113.59 113.59 109.77 110.14 582,162 -3.69(-3.24%)
Oct 13, 2022 109.99 113.99 106.42 113.83 843,782 +0.58(+0.51%)
Oct 12, 2022 112.76 113.69 111.36 113.25 461,220 +0.84(+0.75%)
Oct 11, 2022 113.22 115.06 111.83 112.41 451,420 -1.10(-0.97%)
Oct 10, 2022 114.00 115.91 113.44 113.51 273,156 -1.42(-1.23%)
Oct 07, 2022 118.28 119.70 114.80 114.92 967,475 -5.00(-4.17%)
Oct 06, 2022 117.30 120.15 117.12 119.93 638,075 +1.80(+1.52%)
Oct 05, 2022 118.06 118.47 116.02 118.13 583,546 -1.85(-1.54%)
Oct 04, 2022 118.73 121.09 117.92 119.97 870,743 +3.02(+2.58%)
Oct 03, 2022 116.01 117.31 115.32 116.95 881,196 +2.68(+2.34%)
Sep 30, 2022 112.97 116.07 112.17 114.27 530,761 +1.30(+1.15%)
Sep 29, 2022 111.96 113.27 110.45 112.97 626,257 +0.33(+0.29%)
Sep 28, 2022 109.03 112.73 109.03 112.65 808,917 +4.96(+4.61%)
Sep 27, 2022 108.10 109.31 106.84 107.68 577,696 +0.97(+0.90%)
Sep 26, 2022 108.14 109.43 104.92 106.72 838,588 -2.44(-2.23%)
Sep 23, 2022 110.39 110.60 107.84 109.16 849,096 -3.90(-3.45%)
Sep 22, 2022 114.09 115.15 112.60 113.06 348,586 -0.58(-0.51%)
Sep 21, 2022 114.25 116.44 112.39 113.64 564,642 +0.10(+0.08%)
Sep 20, 2022 113.73 113.93 112.14 113.55 424,655 -1.83(-1.58%)
Sep 19, 2022 111.48 115.44 111.39 115.37 579,833 +2.31(+2.05%)
Sep 16, 2022 110.42 114.27 110.41 113.06 1,237,372 +0.48(+0.43%)
Sep 15, 2022 116.20 116.67 111.66 112.58 799,309 -4.64(-3.96%)
Sep 14, 2022 117.20 119.28 116.61 117.22 609,557 +1.23(+1.06%)
Sep 13, 2022 117.18 118.85 115.65 115.99 637,508 -4.03(-3.36%)
Sep 12, 2022 120.99 121.68 119.13 120.02 655,872 +0.28(+0.23%)
Sep 09, 2022 118.90 120.01 118.21 119.75 552,491 +2.12(+1.80%)
Sep 08, 2022 115.88 118.45 115.51 117.63 459,409 +1.04(+0.89%)
Sep 07, 2022 113.65 117.85 112.93 116.59 610,296 +2.77(+2.43%)
Sep 06, 2022 115.92 117.09 113.63 113.83 553,338 -1.76(-1.52%)
Sep 02, 2022 114.55 116.63 113.08 115.58 740,620 +3.05(+2.71%)
Sep 01, 2022 112.74 113.41 111.59 112.53 806,438 -1.73(-1.51%)
Aug 31, 2022 115.93 116.77 114.26 114.26 610,826 -2.14(-1.84%)
Aug 30, 2022 119.05 119.20 115.73 116.40 545,897 -2.79(-2.34%)
Aug 29, 2022 119.64 121.43 118.85 119.19 450,480 -1.50(-1.24%)
Aug 26, 2022 125.74 126.30 119.97 120.69 600,353 -5.19(-4.12%)
Aug 25, 2022 126.84 126.84 124.45 125.88 378,337 -0.08(-0.06%)
Aug 24, 2022 124.09 126.37 123.62 125.95 486,077 +1.15(+0.92%)
Aug 23, 2022 123.00 127.20 122.66 124.81 601,569 +2.42(+1.97%)
Aug 22, 2022 120.75 122.63 120.06 122.39 422,939 +0.22(+0.18%)
Aug 19, 2022 123.14 123.33 121.83 122.17 396,171 -1.55(-1.25%)
Aug 18, 2022 123.46 124.84 122.86 123.72 384,815 +0.12(+0.10%)
Aug 17, 2022 126.29 126.29 123.28 123.60 598,954 -2.86(-2.26%)
Aug 16, 2022 125.43 126.57 124.33 126.46 364,965 +0.64(+0.51%)
Aug 15, 2022 124.39 126.14 123.79 125.82 453,200 -0.93(-0.73%)
Aug 12, 2022 125.08 127.31 124.41 126.75 854,619 +2.48(+2.00%)
Aug 11, 2022 127.28 128.26 123.81 124.27 1,158,485 -2.91(-2.29%)
Aug 10, 2022 125.86 128.17 125.03 127.18 687,868 +1.90(+1.52%)
Aug 09, 2022 124.62 125.36 123.11 125.28 624,962 +0.84(+0.67%)
Aug 08, 2022 123.45 124.81 123.22 124.44 702,046 +2.54(+2.08%)
Aug 05, 2022 120.82 121.93 118.72 121.91 551,821 -0.90(-0.74%)
Aug 04, 2022 119.06 123.93 118.86 122.81 696,239 +4.47(+3.78%)
Aug 03, 2022 120.21 120.21 116.73 118.34 535,606 -1.27(-1.06%)
Aug 02, 2022 122.11 123.14 119.46 119.61 533,514 -1.37(-1.13%)
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.