Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 141.01 141.92 139.52 141.02 425,352 +0.01(+0.01%)
Mar 30, 2023 141.17 141.22 139.15 141.01 416,229 +1.05(+0.75%)
Mar 29, 2023 139.69 141.28 139.44 139.97 317,985 -0.68(-0.48%)
Mar 28, 2023 139.94 140.98 137.85 140.65 358,329 +1.48(+1.06%)
Mar 27, 2023 137.50 139.68 136.72 139.17 381,854 -0.52(-0.37%)
Mar 24, 2023 139.28 140.85 137.92 139.69 689,092 +0.79(+0.57%)
Mar 23, 2023 138.46 140.73 138.19 138.90 586,286 +1.73(+1.26%)
Mar 22, 2023 136.25 139.34 135.60 137.16 495,692 +1.03(+0.76%)
Mar 21, 2023 137.33 138.37 134.75 136.13 612,850 -3.71(-2.66%)
Mar 20, 2023 140.12 141.73 138.62 139.84 1,072,923 +1.04(+0.75%)
Mar 17, 2023 133.14 141.00 133.14 138.80 2,622,783 +6.51(+4.92%)
Mar 16, 2023 131.06 132.54 128.36 132.29 1,161,065 +1.24(+0.94%)
Mar 15, 2023 133.90 134.08 129.59 131.05 1,311,310 -0.57(-0.44%)
Mar 14, 2023 130.72 131.81 129.81 131.62 1,005,536 +0.89(+0.68%)
Mar 13, 2023 129.23 133.49 128.06 130.73 1,594,538 +5.31(+4.23%)
Mar 10, 2023 127.38 130.13 125.00 125.42 1,132,807 +0.07(+0.05%)
Mar 09, 2023 128.13 128.94 125.00 125.36 581,150 -2.26(-1.77%)
Mar 08, 2023 127.89 130.22 125.53 127.61 1,035,998 +2.42(+1.94%)
Mar 07, 2023 129.42 129.49 124.22 125.19 833,401 -5.36(-4.11%)
Mar 06, 2023 131.09 131.58 129.91 130.56 700,137 -0.96(-0.73%)
Mar 03, 2023 130.65 131.74 129.76 131.52 572,675 +1.95(+1.51%)
Mar 02, 2023 127.64 129.62 127.57 129.57 701,619 +0.90(+0.70%)
Mar 01, 2023 124.47 130.14 124.14 128.67 1,388,901 +6.01(+4.90%)
Feb 28, 2023 121.96 123.53 120.96 122.66 861,776 +0.64(+0.53%)
Feb 27, 2023 120.58 122.36 120.41 122.02 380,621 +1.57(+1.30%)
Feb 24, 2023 118.30 121.09 117.62 120.45 586,668 +0.70(+0.59%)
Feb 23, 2023 122.24 123.00 119.63 119.75 1,133,575 -3.09(-2.51%)
Feb 22, 2023 125.00 125.11 121.97 122.84 771,040 -2.54(-2.02%)
Feb 21, 2023 127.34 127.63 125.10 125.37 661,172 -1.98(-1.56%)
Feb 17, 2023 127.82 129.08 126.51 127.36 527,524 -2.39(-1.84%)
Feb 16, 2023 127.96 130.48 126.84 129.74 386,023 +0.65(+0.50%)
Feb 15, 2023 128.15 129.26 127.36 129.09 468,287 -1.75(-1.34%)
Feb 14, 2023 129.33 131.18 128.26 130.84 474,505 +0.81(+0.62%)
Feb 13, 2023 130.13 130.99 129.34 130.04 332,066 -0.73(-0.56%)
Feb 10, 2023 130.02 131.51 129.34 130.77 332,809 +0.75(+0.58%)
Feb 09, 2023 133.09 133.94 129.59 130.02 450,785 -1.79(-1.36%)
Feb 08, 2023 132.48 133.31 131.05 131.81 349,173 -0.61(-0.46%)
Feb 07, 2023 131.72 133.14 130.46 132.41 767,103 +0.67(+0.51%)
Feb 06, 2023 133.98 134.46 130.29 131.74 1,037,281 -4.93(-3.61%)
Feb 03, 2023 137.67 138.41 135.69 136.67 572,178 -3.52(-2.51%)
Feb 02, 2023 143.06 143.59 137.83 140.19 714,145 -2.94(-2.06%)
Feb 01, 2023 140.71 143.77 139.58 143.13 522,115 +2.08(+1.47%)
Jan 31, 2023 139.42 141.12 138.49 141.06 399,869 +1.63(+1.17%)
Jan 30, 2023 140.96 140.96 138.88 139.42 503,123 -1.80(-1.27%)
Jan 27, 2023 141.31 141.91 139.95 141.22 297,272 -0.99(-0.70%)
Jan 26, 2023 144.83 145.10 141.87 142.21 410,066 -2.90(-2.00%)
Jan 25, 2023 141.66 145.17 141.66 145.12 823,275 +2.58(+1.81%)
Jan 24, 2023 140.13 142.86 138.28 142.54 474,734 +2.34(+1.67%)
Jan 23, 2023 140.28 140.51 137.74 140.20 575,324 -1.27(-0.90%)
Jan 20, 2023 139.87 141.89 138.58 141.47 802,686 +0.85(+0.60%)
Jan 19, 2023 138.23 140.89 137.77 140.62 455,184 +2.42(+1.75%)
Jan 18, 2023 138.80 139.28 136.85 138.20 533,831 +1.55(+1.13%)
Jan 17, 2023 139.83 140.64 135.98 136.65 656,099 -4.39(-3.12%)
Jan 13, 2023 141.62 142.94 140.52 141.05 618,479 -0.65(-0.46%)
Jan 12, 2023 140.44 142.11 139.17 141.70 718,297 +3.00(+2.16%)
Jan 11, 2023 138.94 139.59 137.15 138.70 615,668 +0.14(+0.10%)
Jan 10, 2023 136.57 138.84 136.00 138.56 595,287 +1.92(+1.41%)
Jan 09, 2023 135.87 136.76 134.82 136.63 992,160 +2.21(+1.65%)
Jan 06, 2023 136.72 137.45 134.04 134.42 1,031,065 -0.05(-0.04%)
Jan 05, 2023 134.62 134.81 132.74 134.47 441,971 -2.04(-1.49%)
Jan 04, 2023 136.16 136.67 133.85 136.51 651,721 +3.67(+2.77%)
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.