Skip to main content

Franco Nev Corp (NY: FNV )

115.97 -0.11 (-0.09%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.28 37.90 37.12 37.84 795,140 +0.49(+1.32%)
Mar 30, 2015 36.93 37.71 36.73 37.35 735,156 -0.05(-0.15%)
Mar 27, 2015 38.28 38.35 37.27 37.40 1,083,657 -1.26(-3.25%)
Mar 26, 2015 40.01 40.46 38.15 38.66 916,585 -0.41(-1.04%)
Mar 25, 2015 39.92 40.12 39.02 39.07 777,730 -0.55(-1.38%)
Mar 24, 2015 40.30 40.46 39.55 39.61 835,503 -0.83(-2.06%)
Mar 23, 2015 40.15 40.51 39.51 40.45 1,147,755 +0.48(+1.19%)
Mar 20, 2015 38.78 39.99 38.77 39.97 1,161,296 +1.60(+4.17%)
Mar 19, 2015 37.95 38.82 37.60 38.37 913,450 -0.15(-0.38%)
Mar 18, 2015 37.12 39.07 36.55 38.52 1,477,180 +1.01(+2.68%)
Mar 17, 2015 36.65 37.83 36.49 37.51 1,127,843 +0.38(+1.03%)
Mar 16, 2015 36.97 37.65 36.64 37.13 761,139 +0.12(+0.34%)
Mar 13, 2015 37.05 37.31 36.40 37.01 1,021,250 +0.17(+0.47%)
Mar 12, 2015 38.22 38.36 36.70 36.84 1,378,145 -1.05(-2.78%)
Mar 11, 2015 36.24 38.18 35.81 37.89 1,450,248 +1.52(+4.18%)
Mar 10, 2015 37.02 37.93 35.92 36.37 1,401,416 -0.56(-1.52%)
Mar 09, 2015 38.04 38.24 36.81 36.93 826,340 -0.79(-2.09%)
Mar 06, 2015 38.54 38.94 37.42 37.72 1,518,974 -1.69(-4.29%)
Mar 05, 2015 39.54 40.37 39.17 39.41 656,801 +0.03(+0.08%)
Mar 04, 2015 39.60 39.96 38.96 39.38 651,386 -0.58(-1.45%)
Mar 03, 2015 40.75 41.40 39.73 39.96 726,832 -0.50(-1.24%)
Mar 02, 2015 40.71 41.29 40.07 40.46 788,568 -0.28(-0.68%)
Feb 27, 2015 41.09 41.47 40.56 40.74 714,212 -0.13(-0.32%)
Feb 26, 2015 40.61 40.94 40.48 40.87 532,258 +0.68(+1.69%)
Feb 25, 2015 40.11 40.60 39.87 40.19 632,526 +0.51(+1.28%)
Feb 24, 2015 39.50 39.95 39.15 39.68 765,336 -0.21(-0.52%)
Feb 23, 2015 38.85 39.92 38.69 39.89 943,531 +0.90(+2.32%)
Feb 20, 2015 39.33 39.84 38.82 38.98 1,002,799 -0.04(-0.10%)
Feb 19, 2015 40.24 40.34 38.85 39.02 1,236,300 -1.34(-3.33%)
Feb 18, 2015 38.71 40.62 38.60 40.37 1,773,527 +1.64(+4.23%)
Feb 17, 2015 39.77 39.97 38.55 38.73 1,199,433 -1.68(-4.15%)
Feb 13, 2015 41.02 40.41 40.41 40.41 629,299 +0.01(+0.02%)
Feb 12, 2015 40.70 40.85 39.95 40.40 974,744 +0.53(+1.34%)
Feb 11, 2015 40.41 40.69 39.25 39.87 1,136,862 -0.55(-1.36%)
Feb 10, 2015 41.32 41.43 40.41 40.41 1,859,105 -1.61(-3.84%)
Feb 09, 2015 42.33 42.68 41.43 42.03 983,424 +0.25(+0.61%)
Feb 06, 2015 42.71 42.72 41.53 41.77 1,186,243 -2.48(-5.60%)
Feb 05, 2015 44.08 44.76 43.59 44.25 839,882 -0.05(-0.12%)
Feb 04, 2015 43.69 44.98 43.32 44.31 1,026,366 +0.88(+2.03%)
Feb 03, 2015 44.33 44.33 42.90 43.43 1,256,763 -1.37(-3.07%)
Feb 02, 2015 43.74 45.44 43.73 44.80 1,397,948 +0.32(+0.71%)
Jan 30, 2015 42.20 44.61 42.00 44.48 1,296,523 +2.30(+5.46%)
Jan 29, 2015 41.98 42.89 40.88 42.18 1,313,351 -1.00(-2.32%)
Jan 28, 2015 44.78 45.27 42.79 43.19 1,394,644 -2.00(-4.43%)
Jan 27, 2015 43.85 45.31 43.60 45.19 1,703,222 +2.03(+4.71%)
Jan 26, 2015 41.56 43.19 41.39 43.16 1,086,951 +0.98(+2.33%)
Jan 23, 2015 42.44 42.56 41.52 42.17 1,116,089 -0.60(-1.41%)
Jan 22, 2015 43.22 43.90 42.71 42.78 1,096,525 -0.27(-0.63%)
Jan 21, 2015 44.68 44.75 42.10 43.05 1,749,305 -1.00(-2.26%)
Jan 20, 2015 42.87 44.48 42.40 44.04 1,604,017 +1.59(+3.75%)
Jan 16, 2015 41.87 42.91 41.56 42.45 2,096,026 +1.14(+2.77%)
Jan 15, 2015 40.34 41.73 39.31 41.31 2,785,305 +2.19(+5.59%)
Jan 14, 2015 40.29 40.66 38.57 39.12 1,397,898 -0.70(-1.76%)
Jan 13, 2015 42.31 42.41 39.55 39.83 1,599,067 -1.95(-4.68%)
Jan 12, 2015 40.63 42.20 40.51 41.78 1,547,531 +1.55(+3.86%)
Jan 09, 2015 39.36 40.32 39.23 40.23 1,040,742 +1.17(+3.01%)
Jan 08, 2015 39.77 40.34 38.71 39.05 852,562 -0.71(-1.79%)
Jan 07, 2015 39.71 40.80 39.51 39.77 1,159,447 -0.73(-1.79%)
Jan 06, 2015 40.10 41.12 39.86 40.49 1,628,049 +0.57(+1.43%)
Jan 05, 2015 38.37 40.31 38.22 39.92 1,511,285 +2.02(+5.34%)
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.