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 119.80 123.71 119.61 122.74 1,009,227 +1.80(+1.49%)
Nov 27, 2020 118.73 121.87 118.25 120.94 605,136 +0.56(+0.47%)
Nov 25, 2020 117.72 120.86 117.30 120.38 1,165,616 +4.28(+3.69%)
Nov 24, 2020 114.86 117.69 114.37 116.10 1,093,760 -1.09(-0.93%)
Nov 23, 2020 118.19 119.28 115.90 117.19 820,959 -2.83(-2.36%)
Nov 20, 2020 119.02 120.20 118.50 120.02 612,181 +2.30(+1.95%)
Nov 19, 2020 117.85 118.78 117.04 117.72 1,031,377 -1.27(-1.07%)
Nov 18, 2020 123.68 124.00 118.93 119.00 1,227,237 -4.84(-3.91%)
Nov 17, 2020 124.23 125.47 123.74 123.84 472,109 -0.53(-0.42%)
Nov 16, 2020 124.24 125.36 123.44 124.37 606,190 -1.12(-0.90%)
Nov 13, 2020 127.11 127.12 125.11 125.49 479,405 +0.23(+0.18%)
Nov 12, 2020 124.16 126.33 123.51 125.26 642,470 +2.43(+1.98%)
Nov 11, 2020 124.64 124.79 122.01 122.83 935,680 -2.16(-1.73%)
Nov 10, 2020 132.12 132.25 124.94 124.99 1,362,087 -6.32(-4.81%)
Nov 09, 2020 132.99 133.77 129.69 131.31 1,503,784 -7.72(-5.55%)
Nov 06, 2020 139.31 139.76 137.23 139.04 519,184 +0.80(+0.58%)
Nov 05, 2020 132.90 138.78 131.93 138.23 979,055 +9.12(+7.06%)
Nov 04, 2020 130.09 132.40 128.87 129.12 708,563 -1.02(-0.79%)
Nov 03, 2020 129.22 130.81 128.29 130.14 689,037 +2.44(+1.91%)
Nov 02, 2020 127.14 128.57 126.12 127.71 805,979 +1.73(+1.37%)
Oct 30, 2020 123.67 126.22 122.55 125.98 950,247 +3.37(+2.75%)
Oct 29, 2020 122.13 124.03 121.58 122.61 793,777 +0.48(+0.39%)
Oct 28, 2020 124.55 125.05 121.90 122.13 1,230,694 -5.23(-4.11%)
Oct 27, 2020 125.68 127.66 125.32 127.36 608,852 +2.08(+1.66%)
Oct 26, 2020 126.83 128.51 125.24 125.28 501,435 -2.03(-1.59%)
Oct 23, 2020 128.36 128.90 127.03 127.31 605,136 -1.72(-1.33%)
Oct 22, 2020 128.71 129.26 126.81 129.03 498,180 -0.76(-0.58%)
Oct 21, 2020 129.36 131.26 128.97 129.78 1,163,048 +0.91(+0.71%)
Oct 20, 2020 127.70 129.09 126.86 128.87 528,902 +2.03(+1.60%)
Oct 19, 2020 129.55 130.21 126.65 126.84 490,412 -2.15(-1.67%)
Oct 16, 2020 129.90 130.45 128.73 128.99 430,521 -0.57(-0.44%)
Oct 15, 2020 128.53 130.08 128.04 129.56 466,274 -0.95(-0.73%)
Oct 14, 2020 131.69 132.28 129.77 130.51 381,378 -0.20(-0.16%)
Oct 13, 2020 130.96 131.31 128.30 130.71 487,648 -1.26(-0.96%)
Oct 12, 2020 130.65 132.77 129.61 131.98 466,256 +1.92(+1.48%)
Oct 09, 2020 128.11 130.40 127.97 130.06 698,026 +3.49(+2.75%)
Oct 08, 2020 125.53 127.61 125.53 126.57 526,321 +1.44(+1.15%)
Oct 07, 2020 125.51 126.40 124.42 125.13 540,878 +0.66(+0.53%)
Oct 06, 2020 130.18 131.32 124.38 124.47 700,976 -5.75(-4.41%)
Oct 05, 2020 129.13 131.89 129.03 130.22 427,327 +1.34(+1.04%)
Oct 02, 2020 130.76 131.49 128.82 128.88 499,457 -1.46(-1.12%)
Oct 01, 2020 129.85 132.20 129.43 130.34 737,096 +1.56(+1.21%)
Sep 30, 2020 128.85 130.23 126.90 128.78 597,054 +0.06(+0.04%)
Sep 29, 2020 129.06 130.20 128.22 128.72 524,363 +0.70(+0.55%)
Sep 28, 2020 128.44 129.48 126.39 128.02 564,938 +0.08(+0.06%)
Sep 25, 2020 127.89 128.47 126.21 127.94 656,621 -0.63(-0.49%)
Sep 24, 2020 124.55 129.67 124.31 128.56 1,042,061 +3.27(+2.61%)
Sep 23, 2020 129.80 130.51 124.92 125.30 1,127,483 -5.97(-4.55%)
Sep 22, 2020 131.26 132.72 129.75 131.27 672,116 +0.85(+0.65%)
Sep 21, 2020 130.00 131.84 127.51 130.42 1,141,722 -1.36(-1.04%)
Sep 18, 2020 135.59 136.17 131.53 131.78 1,837,521 -3.25(-2.41%)
Sep 17, 2020 133.06 135.60 131.86 135.03 708,919 -0.85(-0.62%)
Sep 16, 2020 137.96 138.30 135.38 135.88 1,047,523 -0.83(-0.61%)
Sep 15, 2020 138.30 138.69 135.73 136.71 655,131 +0.82(+0.60%)
Sep 14, 2020 134.58 136.31 134.48 135.89 689,171 +2.19(+1.64%)
Sep 11, 2020 136.08 137.19 133.07 133.70 617,926 -1.38(-1.02%)
Sep 10, 2020 140.17 140.17 134.65 135.08 832,934 -3.65(-2.63%)
Sep 09, 2020 135.65 139.54 135.17 138.73 1,474,740 +5.30(+3.97%)
Sep 08, 2020 130.94 135.92 129.02 133.43 730,965 -0.43(-0.32%)
Sep 04, 2020 135.07 135.92 130.67 133.87 890,532 -2.20(-1.61%)
Sep 03, 2020 137.46 138.26 132.92 136.06 931,229 -1.74(-1.26%)
Sep 02, 2020 135.98 138.38 133.59 137.80 653,813 +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.