Skip to main content

Franco Nev Corp (NY: FNV )

116.47 +0.39 (+0.34%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.83 30.43 29.68 30.05 305,142 +0.71(+2.41%)
Nov 27, 2013 29.29 29.78 29.00 29.34 648,065 +0.16(+0.54%)
Nov 26, 2013 29.96 29.97 28.92 29.18 1,159,417 -0.93(-3.09%)
Nov 25, 2013 29.66 30.32 29.23 30.11 861,650 +0.01(+0.02%)
Nov 22, 2013 30.64 30.95 29.99 30.11 744,522 -0.51(-1.68%)
Nov 21, 2013 30.68 30.76 30.00 30.62 979,662 -0.28(-0.89%)
Nov 20, 2013 32.09 32.18 30.70 30.89 1,158,368 -1.55(-4.77%)
Nov 19, 2013 32.50 33.02 32.33 32.44 595,288 -0.27(-0.82%)
Nov 18, 2013 32.67 32.86 32.38 32.71 866,903 +0.01(+0.05%)
Nov 15, 2013 32.91 33.13 32.66 32.70 535,960 -0.25(-0.75%)
Nov 14, 2013 32.31 33.06 32.25 32.94 729,854 +0.74(+2.31%)
Nov 12, 2013 33.01 33.50 31.92 32.20 802,522 -0.87(-2.63%)
Nov 11, 2013 32.69 33.10 32.17 33.07 585,949 +0.30(+0.93%)
Nov 08, 2013 32.02 32.86 31.48 32.76 760,762 +0.36(+1.12%)
Nov 07, 2013 33.06 33.71 32.28 32.40 679,597 -1.09(-3.26%)
Nov 06, 2013 32.51 33.97 32.13 33.49 723,464 +1.19(+3.68%)
Nov 05, 2013 33.04 33.04 31.92 32.30 681,427 -0.99(-2.97%)
Nov 04, 2013 32.68 33.38 32.48 33.29 949,426 +0.85(+2.61%)
Nov 01, 2013 33.04 33.13 32.29 32.44 714,353 -0.91(-2.72%)
Oct 31, 2013 33.43 33.84 32.99 33.35 860,145 -0.87(-2.54%)
Oct 30, 2013 34.24 34.45 33.00 34.22 1,023,405 +0.56(+1.65%)
Oct 29, 2013 33.89 34.55 33.45 33.66 1,342,204 -0.28(-0.83%)
Oct 28, 2013 34.09 34.73 33.60 33.94 502,663 +0.04(+0.11%)
Oct 25, 2013 33.52 34.13 33.22 33.91 897,516 -0.06(-0.17%)
Oct 24, 2013 33.22 34.21 33.22 33.97 883,030 +1.33(+4.07%)
Oct 23, 2013 33.38 33.66 32.39 32.64 824,119 -1.02(-3.02%)
Oct 22, 2013 32.85 34.16 32.85 33.65 1,099,795 +1.22(+3.75%)
Oct 21, 2013 31.97 32.58 31.80 32.44 339,922 +0.65(+2.03%)
Oct 18, 2013 31.95 32.29 31.65 31.79 585,404 -0.26(-0.81%)
Oct 17, 2013 31.99 32.52 31.69 32.05 858,081 +1.40(+4.58%)
Oct 16, 2013 31.23 31.40 30.46 30.65 604,211 -0.71(-2.25%)
Oct 15, 2013 29.93 31.38 29.72 31.35 773,734 +1.23(+4.10%)
Oct 14, 2013 30.61 30.87 29.95 30.12 497,763 -0.24(-0.78%)
Oct 11, 2013 30.65 30.72 29.82 30.35 1,017,867 -1.00(-3.19%)
Oct 10, 2013 31.61 31.92 31.28 31.35 942,113 -0.47(-1.49%)
Oct 09, 2013 31.31 32.18 30.82 31.83 808,388 +0.27(+0.84%)
Oct 08, 2013 32.84 33.00 31.29 31.56 801,121 -1.10(-3.36%)
Oct 07, 2013 32.14 32.72 32.03 32.66 777,651 +0.77(+2.41%)
Oct 04, 2013 32.18 32.26 31.60 31.89 565,990 -0.21(-0.67%)
Oct 03, 2013 32.46 32.76 32.05 32.10 775,694 -0.27(-0.82%)
Oct 02, 2013 32.50 32.83 32.20 32.37 922,366 +0.13(+0.39%)
Oct 01, 2013 32.72 33.40 32.07 32.24 961,719 -1.07(-3.20%)
Sep 27, 2013 33.07 33.80 33.00 33.31 515,018 +0.57(+1.74%)
Sep 26, 2013 33.77 34.14 32.65 32.74 1,029,976 -1.04(-3.09%)
Sep 25, 2013 33.06 34.47 33.06 33.78 1,097,320 +0.77(+2.33%)
Sep 24, 2013 32.72 33.23 32.44 33.01 859,954 +0.07(+0.20%)
Sep 23, 2013 33.20 33.77 32.82 32.95 1,935,723 -0.37(-1.11%)
Sep 20, 2013 34.25 34.74 33.22 33.32 12,200,954 -1.58(-4.54%)
Sep 19, 2013 34.80 35.31 34.19 34.90 1,986,906 +0.26(+0.75%)
Sep 18, 2013 32.12 34.68 31.94 34.64 1,883,033 +2.22(+6.85%)
Sep 17, 2013 32.33 32.46 31.75 32.42 860,734 +0.24(+0.74%)
Sep 16, 2013 32.03 32.62 31.72 32.18 1,404,585 +0.58(+1.83%)
Sep 13, 2013 30.41 31.64 30.35 31.61 663,789 +1.09(+3.57%)
Sep 12, 2013 30.40 30.90 30.06 30.52 968,591 -1.26(-3.96%)
Sep 11, 2013 32.05 32.38 31.05 31.78 958,171 -0.36(-1.13%)
Sep 10, 2013 33.04 33.04 31.95 32.14 708,206 -1.18(-3.55%)
Sep 09, 2013 33.91 33.97 33.07 33.32 605,020 -0.45(-1.33%)
Sep 06, 2013 33.68 33.97 33.46 33.77 646,586 +0.81(+2.46%)
Sep 05, 2013 33.60 33.66 32.50 32.96 890,104 -0.79(-2.34%)
Sep 04, 2013 33.40 33.75 33.17 33.75 743,861 +0.10(+0.31%)
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.