Skip to main content

Franco Nev Corp (NY: FNV )

117.42 +1.25 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 118.10 119.06 117.77 118.25 606,084 -1.13(-0.95%)
Oct 28, 2022 117.73 119.65 117.21 119.38 414,180 +0.28(+0.23%)
Oct 27, 2022 119.75 120.96 118.90 119.11 521,063 -0.75(-0.62%)
Oct 26, 2022 118.56 121.09 117.47 119.85 733,915 +2.74(+2.34%)
Oct 25, 2022 115.89 117.65 115.31 117.11 591,873 +1.82(+1.58%)
Oct 24, 2022 114.55 115.79 113.59 115.30 489,720 -0.67(-0.58%)
Oct 21, 2022 111.90 116.01 111.84 115.97 598,153 +4.29(+3.84%)
Oct 20, 2022 112.20 114.44 111.20 111.68 451,742 -0.68(-0.61%)
Oct 19, 2022 111.55 113.28 110.72 112.36 632,347 -0.84(-0.74%)
Oct 18, 2022 114.74 115.40 112.08 113.20 416,851 -0.73(-0.64%)
Oct 17, 2022 112.53 115.87 112.35 113.93 694,391 +3.73(+3.39%)
Oct 14, 2022 113.65 113.65 109.82 110.20 581,874 -3.69(-3.24%)
Oct 13, 2022 110.04 114.04 106.47 113.89 843,365 +0.58(+0.52%)
Oct 12, 2022 112.82 113.75 111.41 113.31 460,992 +0.84(+0.75%)
Oct 11, 2022 113.28 115.12 111.88 112.46 451,196 -1.10(-0.97%)
Oct 10, 2022 114.05 115.97 113.50 113.56 273,021 -1.42(-1.23%)
Oct 07, 2022 118.34 119.75 114.86 114.98 966,996 -5.00(-4.17%)
Oct 06, 2022 117.35 120.20 117.18 119.98 637,759 +1.80(+1.52%)
Oct 05, 2022 118.12 118.53 116.08 118.19 583,257 -1.85(-1.54%)
Oct 04, 2022 118.79 121.15 117.98 120.03 870,312 +3.02(+2.58%)
Oct 03, 2022 116.07 117.37 115.37 117.01 880,760 +2.68(+2.34%)
Sep 30, 2022 113.03 116.13 112.22 114.33 530,499 +1.30(+1.15%)
Sep 29, 2022 112.01 113.33 110.50 113.03 625,947 +0.33(+0.29%)
Sep 28, 2022 109.09 112.79 109.09 112.70 808,517 +4.97(+4.61%)
Sep 27, 2022 108.16 109.36 106.89 107.74 577,410 +0.97(+0.91%)
Sep 26, 2022 108.20 109.49 104.97 106.77 838,173 -2.44(-2.23%)
Sep 23, 2022 110.44 110.66 107.89 109.21 848,676 -3.91(-3.45%)
Sep 22, 2022 114.15 115.21 112.66 113.11 348,414 -0.58(-0.51%)
Sep 21, 2022 114.30 116.49 112.44 113.70 564,362 +0.09(+0.08%)
Sep 20, 2022 113.78 113.99 112.20 113.60 424,445 -1.83(-1.58%)
Sep 19, 2022 111.54 115.50 111.45 115.43 579,546 +2.32(+2.05%)
Sep 16, 2022 110.47 114.33 110.46 113.11 1,236,760 +0.48(+0.43%)
Sep 15, 2022 116.26 116.73 111.72 112.64 798,914 -4.64(-3.96%)
Sep 14, 2022 117.26 119.34 116.67 117.28 609,255 +1.23(+1.06%)
Sep 13, 2022 117.24 118.91 115.71 116.05 637,192 -4.03(-3.36%)
Sep 12, 2022 121.05 121.74 119.19 120.08 655,547 +0.27(+0.23%)
Sep 09, 2022 118.96 120.07 118.27 119.81 552,218 +2.12(+1.80%)
Sep 08, 2022 115.94 118.51 115.56 117.69 459,182 +1.04(+0.89%)
Sep 07, 2022 113.71 117.91 112.99 116.65 609,994 +2.77(+2.43%)
Sep 06, 2022 115.97 117.14 113.68 113.88 553,064 -1.76(-1.52%)
Sep 02, 2022 114.60 116.69 113.14 115.64 740,254 +3.05(+2.71%)
Sep 01, 2022 112.80 113.46 111.65 112.59 806,039 -1.73(-1.51%)
Aug 31, 2022 115.98 116.83 114.32 114.32 610,524 -2.14(-1.84%)
Aug 30, 2022 119.11 119.25 115.78 116.46 545,626 -2.79(-2.34%)
Aug 29, 2022 119.70 121.49 118.91 119.25 450,257 -1.50(-1.24%)
Aug 26, 2022 125.80 126.36 120.03 120.75 600,055 -5.19(-4.12%)
Aug 25, 2022 126.90 126.90 124.51 125.94 378,150 -0.08(-0.06%)
Aug 24, 2022 124.15 126.43 123.68 126.02 485,836 +1.15(+0.92%)
Aug 23, 2022 123.06 127.26 122.72 124.87 601,271 +2.42(+1.97%)
Aug 22, 2022 120.81 122.69 120.12 122.45 422,729 +0.22(+0.18%)
Aug 19, 2022 123.20 123.39 121.89 122.23 395,975 -1.55(-1.25%)
Aug 18, 2022 123.53 124.90 122.93 123.78 384,625 +0.12(+0.10%)
Aug 17, 2022 126.35 126.35 123.34 123.66 598,658 -2.86(-2.26%)
Aug 16, 2022 125.49 126.64 124.39 126.52 364,784 +0.64(+0.51%)
Aug 15, 2022 124.45 126.20 123.85 125.88 452,975 -0.93(-0.73%)
Aug 12, 2022 125.14 127.37 124.47 126.82 854,196 +2.48(+2.00%)
Aug 11, 2022 127.34 128.33 123.87 124.33 1,157,912 -2.91(-2.29%)
Aug 10, 2022 125.92 128.23 125.09 127.24 687,527 +1.90(+1.52%)
Aug 09, 2022 124.69 125.43 123.17 125.34 624,653 +0.84(+0.67%)
Aug 08, 2022 123.52 124.87 123.28 124.50 701,699 +2.54(+2.08%)
Aug 05, 2022 120.88 121.99 118.78 121.97 551,548 -0.90(-0.73%)
Aug 04, 2022 119.12 123.99 118.92 122.87 695,895 +4.47(+3.78%)
Aug 03, 2022 120.27 120.27 116.79 118.40 535,341 -1.27(-1.06%)
Aug 02, 2022 122.17 123.20 119.52 119.66 533,250 -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.