Skip to main content

Franco Nev Corp (NY: FNV )

118.36 +0.43 (+0.36%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.26 37.88 37.10 37.82 795,534 +0.49(+1.31%)
Mar 30, 2015 36.91 37.69 36.71 37.33 735,520 -0.05(-0.15%)
Mar 27, 2015 38.26 38.33 37.25 37.39 1,084,194 -1.25(-3.25%)
Mar 26, 2015 39.99 40.44 38.13 38.64 917,039 -0.41(-1.04%)
Mar 25, 2015 39.90 40.10 39.00 39.05 778,115 -0.55(-1.38%)
Mar 24, 2015 40.28 40.44 39.53 39.59 835,916 -0.83(-2.06%)
Mar 23, 2015 40.13 40.49 39.49 40.43 1,148,323 +0.48(+1.19%)
Mar 20, 2015 38.76 39.97 38.75 39.95 1,161,871 +1.60(+4.17%)
Mar 19, 2015 37.93 38.80 37.58 38.35 913,902 -0.15(-0.38%)
Mar 18, 2015 37.11 39.05 36.53 38.50 1,477,911 +1.01(+2.68%)
Mar 17, 2015 36.63 37.81 36.47 37.50 1,128,401 +0.38(+1.03%)
Mar 16, 2015 36.95 37.63 36.62 37.11 761,516 +0.12(+0.34%)
Mar 13, 2015 37.04 37.29 36.38 36.99 1,021,756 +0.17(+0.47%)
Mar 12, 2015 38.20 38.34 36.69 36.82 1,378,827 -1.05(-2.78%)
Mar 11, 2015 36.23 38.16 35.79 37.87 1,450,966 +1.52(+4.18%)
Mar 10, 2015 37.00 37.91 35.91 36.35 1,402,110 -0.56(-1.52%)
Mar 09, 2015 38.02 38.22 36.79 36.91 826,749 -0.79(-2.09%)
Mar 06, 2015 38.53 38.92 37.41 37.70 1,519,726 -1.69(-4.29%)
Mar 05, 2015 39.52 40.35 39.15 39.39 657,126 +0.03(+0.08%)
Mar 04, 2015 39.58 39.94 38.94 39.36 651,708 -0.58(-1.45%)
Mar 03, 2015 40.73 41.38 39.71 39.94 727,192 -0.50(-1.24%)
Mar 02, 2015 40.69 41.27 40.05 40.44 788,958 -0.28(-0.68%)
Feb 27, 2015 41.07 41.45 40.54 40.72 714,566 -0.13(-0.32%)
Feb 26, 2015 40.59 40.92 40.46 40.85 532,521 +0.68(+1.69%)
Feb 25, 2015 40.09 40.58 39.85 40.17 632,839 +0.51(+1.28%)
Feb 24, 2015 39.48 39.93 39.13 39.66 765,715 -0.21(-0.52%)
Feb 23, 2015 38.83 39.90 38.67 39.87 943,998 +0.90(+2.32%)
Feb 20, 2015 39.31 39.82 38.80 38.97 1,003,296 -0.04(-0.10%)
Feb 19, 2015 40.22 40.32 38.83 39.00 1,236,913 -1.34(-3.33%)
Feb 18, 2015 38.70 40.60 38.58 40.35 1,774,405 +1.64(+4.23%)
Feb 17, 2015 39.75 39.95 38.53 38.71 1,200,027 -1.68(-4.15%)
Feb 13, 2015 41.00 40.39 40.39 40.39 629,611 +0.01(+0.02%)
Feb 12, 2015 40.68 40.83 39.93 40.38 975,226 +0.53(+1.34%)
Feb 11, 2015 40.39 40.67 39.23 39.85 1,137,425 -0.55(-1.36%)
Feb 10, 2015 41.30 41.41 40.39 40.39 1,860,026 -1.61(-3.84%)
Feb 09, 2015 42.31 42.66 41.41 42.01 983,911 +0.25(+0.61%)
Feb 06, 2015 42.69 42.70 41.51 41.75 1,186,830 -2.48(-5.60%)
Feb 05, 2015 44.06 44.74 43.57 44.23 840,298 -0.05(-0.12%)
Feb 04, 2015 43.67 44.96 43.30 44.28 1,026,874 +0.88(+2.03%)
Feb 03, 2015 44.31 44.31 42.88 43.40 1,257,385 -1.37(-3.07%)
Feb 02, 2015 43.72 45.42 43.71 44.78 1,398,640 +0.32(+0.71%)
Jan 30, 2015 42.18 44.59 41.98 44.46 1,297,165 +2.30(+5.46%)
Jan 29, 2015 41.96 42.86 40.86 42.16 1,314,001 -1.00(-2.32%)
Jan 28, 2015 44.76 45.25 42.77 43.16 1,395,335 -2.00(-4.43%)
Jan 27, 2015 43.83 45.29 43.57 45.16 1,704,065 +2.03(+4.71%)
Jan 26, 2015 41.54 43.17 41.37 43.13 1,087,489 +0.98(+2.33%)
Jan 23, 2015 42.42 42.54 41.50 42.15 1,116,641 -0.60(-1.41%)
Jan 22, 2015 43.20 43.88 42.69 42.76 1,097,068 -0.27(-0.63%)
Jan 21, 2015 44.66 44.73 42.08 43.03 1,750,172 -1.00(-2.26%)
Jan 20, 2015 42.85 44.45 42.38 44.02 1,604,812 +1.59(+3.75%)
Jan 16, 2015 41.84 42.89 41.54 42.43 2,097,064 +1.14(+2.77%)
Jan 15, 2015 40.32 41.71 39.29 41.29 2,786,684 +2.18(+5.59%)
Jan 14, 2015 40.27 40.64 38.55 39.10 1,398,591 -0.70(-1.76%)
Jan 13, 2015 42.28 42.39 39.53 39.81 1,599,859 -1.95(-4.68%)
Jan 12, 2015 40.61 42.18 40.49 41.76 1,548,297 +1.55(+3.86%)
Jan 09, 2015 39.34 40.30 39.21 40.21 1,041,258 +1.17(+3.01%)
Jan 08, 2015 39.75 40.32 38.70 39.04 852,984 -0.71(-1.79%)
Jan 07, 2015 39.69 40.78 39.49 39.75 1,160,021 -0.73(-1.79%)
Jan 06, 2015 40.08 41.10 39.84 40.47 1,628,855 +0.57(+1.43%)
Jan 05, 2015 38.35 40.29 38.20 39.90 1,512,033 +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.