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 (%)
Nov 30, 2020 119.86 123.77 119.67 122.80 1,008,728 +1.80(+1.49%)
Nov 27, 2020 118.79 121.93 118.31 121.00 604,837 +0.56(+0.47%)
Nov 25, 2020 117.78 120.92 117.36 120.44 1,165,040 +4.28(+3.69%)
Nov 24, 2020 114.92 117.75 114.42 116.16 1,093,219 -1.09(-0.93%)
Nov 23, 2020 118.24 119.34 115.95 117.25 820,553 -2.83(-2.36%)
Nov 20, 2020 119.08 120.26 118.56 120.08 611,878 +2.30(+1.95%)
Nov 19, 2020 117.91 118.84 117.10 117.78 1,030,867 -1.27(-1.07%)
Nov 18, 2020 123.75 124.06 118.99 119.06 1,226,629 -4.85(-3.91%)
Nov 17, 2020 124.29 125.54 123.80 123.90 471,875 -0.53(-0.42%)
Nov 16, 2020 124.30 125.42 123.50 124.43 605,890 -1.13(-0.90%)
Nov 13, 2020 127.17 127.19 125.18 125.55 479,167 +0.23(+0.18%)
Nov 12, 2020 124.22 126.39 123.57 125.32 642,152 +2.43(+1.98%)
Nov 11, 2020 124.70 124.85 122.07 122.90 935,217 -2.16(-1.73%)
Nov 10, 2020 132.18 132.31 125.00 125.06 1,361,413 -6.32(-4.81%)
Nov 09, 2020 133.06 133.83 129.75 131.38 1,503,040 -7.73(-5.55%)
Nov 06, 2020 139.38 139.82 137.30 139.10 518,927 +0.80(+0.58%)
Nov 05, 2020 132.97 138.85 132.00 138.30 978,570 +9.12(+7.06%)
Nov 04, 2020 130.15 132.47 128.93 129.18 708,213 -1.03(-0.79%)
Nov 03, 2020 129.28 130.87 128.35 130.21 688,696 +2.44(+1.91%)
Nov 02, 2020 127.20 128.64 126.18 127.77 805,580 +1.73(+1.37%)
Oct 30, 2020 123.74 126.28 122.61 126.04 949,777 +3.37(+2.75%)
Oct 29, 2020 122.19 124.10 121.64 122.67 793,384 +0.48(+0.39%)
Oct 28, 2020 124.61 125.11 121.96 122.19 1,230,085 -5.23(-4.11%)
Oct 27, 2020 125.74 127.72 125.38 127.43 608,550 +2.09(+1.66%)
Oct 26, 2020 126.89 128.57 125.31 125.34 501,187 -2.03(-1.59%)
Oct 23, 2020 128.43 128.96 127.10 127.37 604,837 -1.72(-1.33%)
Oct 22, 2020 128.78 129.32 126.87 129.09 497,933 -0.76(-0.58%)
Oct 21, 2020 129.42 131.32 129.03 129.85 1,162,472 +0.91(+0.71%)
Oct 20, 2020 127.76 129.15 126.92 128.93 528,640 +2.03(+1.60%)
Oct 19, 2020 129.62 130.27 126.71 126.90 490,169 -2.15(-1.67%)
Oct 16, 2020 129.97 130.51 128.79 129.05 430,308 -0.57(-0.44%)
Oct 15, 2020 128.59 130.14 128.11 129.62 466,044 -0.95(-0.73%)
Oct 14, 2020 131.76 132.35 129.84 130.58 381,189 -0.20(-0.16%)
Oct 13, 2020 131.03 131.38 128.36 130.78 487,406 -1.27(-0.96%)
Oct 12, 2020 130.71 132.83 129.67 132.04 466,025 +1.92(+1.48%)
Oct 09, 2020 128.18 130.47 128.03 130.12 697,680 +3.49(+2.76%)
Oct 08, 2020 125.59 127.68 125.59 126.63 526,060 +1.44(+1.15%)
Oct 07, 2020 125.57 126.46 124.48 125.19 540,610 +0.66(+0.53%)
Oct 06, 2020 130.24 131.39 124.44 124.53 700,629 -5.75(-4.41%)
Oct 05, 2020 129.19 131.95 129.09 130.28 427,115 +1.34(+1.04%)
Oct 02, 2020 130.82 131.55 128.89 128.94 499,210 -1.46(-1.12%)
Oct 01, 2020 129.91 132.26 129.50 130.40 736,731 +1.56(+1.21%)
Sep 30, 2020 128.91 130.30 126.97 128.84 596,758 +0.06(+0.04%)
Sep 29, 2020 129.13 130.26 128.29 128.78 524,104 +0.70(+0.55%)
Sep 28, 2020 128.50 129.54 126.45 128.08 564,658 +0.08(+0.06%)
Sep 25, 2020 127.95 128.54 126.27 128.00 656,296 -0.63(-0.49%)
Sep 24, 2020 124.61 129.74 124.37 128.63 1,041,546 +3.27(+2.61%)
Sep 23, 2020 129.87 130.58 124.98 125.36 1,126,925 -5.97(-4.55%)
Sep 22, 2020 131.32 132.79 129.81 131.33 671,784 +0.85(+0.65%)
Sep 21, 2020 130.06 131.91 127.58 130.48 1,141,157 -1.37(-1.04%)
Sep 18, 2020 135.66 136.23 131.60 131.85 1,836,611 -3.25(-2.40%)
Sep 17, 2020 133.12 135.67 131.92 135.10 708,568 -0.85(-0.62%)
Sep 16, 2020 138.03 138.37 135.45 135.95 1,047,005 -0.83(-0.61%)
Sep 15, 2020 138.37 138.76 135.80 136.78 654,806 +0.82(+0.60%)
Sep 14, 2020 134.65 136.38 134.54 135.96 688,830 +2.19(+1.63%)
Sep 11, 2020 136.15 137.26 133.13 133.77 617,620 -1.38(-1.02%)
Sep 10, 2020 140.24 140.24 134.72 135.15 832,522 -3.66(-2.63%)
Sep 09, 2020 135.72 139.61 135.24 138.80 1,474,010 +5.30(+3.97%)
Sep 08, 2020 131.00 135.99 129.08 133.50 730,604 -0.43(-0.32%)
Sep 04, 2020 135.14 135.99 130.73 133.93 890,091 -2.20(-1.61%)
Sep 03, 2020 137.53 138.33 132.99 136.13 930,768 -1.74(-1.26%)
Sep 02, 2020 136.05 138.44 133.65 137.87 653,489 +0.93(+0.68%)
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.