Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franco Nev Corp (NY: FNV )

125.51 -3.25 (-2.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 36.35 36.71 35.66 36.66 216,349 +0.47(+1.30%)
May 30, 2012 35.73 36.71 35.49 36.19 174,366 -0.23(-0.62%)
May 29, 2012 37.18 37.19 36.14 36.41 168,487 -0.03(-0.10%)
May 25, 2012 36.35 36.45 35.99 36.45 184,565 +0.28(+0.77%)
May 24, 2012 36.59 36.64 35.52 36.17 299,330 -0.03(-0.07%)
May 23, 2012 35.11 36.26 34.24 36.20 357,326 +0.94(+2.65%)
May 22, 2012 35.65 35.96 35.16 35.26 258,595 -0.72(-1.99%)
May 21, 2012 34.88 36.16 34.83 35.98 88,533 +1.22(+3.50%)
May 18, 2012 34.96 35.30 34.63 34.76 278,776 +0.22(+0.63%)
May 17, 2012 33.53 34.95 33.40 34.54 552,981 +1.23(+3.70%)
May 16, 2012 33.47 34.05 32.79 33.31 483,138 -0.38(-1.12%)
May 15, 2012 34.98 35.63 33.57 33.69 303,633 -1.46(-4.15%)
May 14, 2012 35.99 36.14 35.07 35.15 265,191 -1.30(-3.57%)
May 11, 2012 36.78 36.86 36.41 36.45 241,267 -0.60(-1.63%)
May 10, 2012 38.07 38.07 36.87 37.05 170,133 -0.34(-0.91%)
May 09, 2012 35.92 38.10 35.92 37.39 357,914 +0.73(+2.00%)
May 08, 2012 37.74 37.74 36.35 36.66 321,590 -1.24(-3.27%)
May 07, 2012 38.59 38.70 37.81 37.90 224,696 -0.58(-1.50%)
May 04, 2012 38.74 39.02 38.29 38.48 267,697 -0.36(-0.92%)
May 03, 2012 39.56 39.61 38.68 38.84 302,658 -0.71(-1.79%)
May 02, 2012 38.94 39.74 38.94 39.54 268,157 +0.13(+0.33%)
May 01, 2012 39.37 39.60 39.21 39.41 181,574 +0.20(+0.51%)
Apr 30, 2012 38.84 39.46 38.75 39.21 245,505 +0.04(+0.11%)
Apr 27, 2012 38.64 39.26 38.44 39.17 252,090 +0.98(+2.56%)
Apr 26, 2012 37.76 38.45 37.73 38.19 159,461 +0.61(+1.63%)
Apr 25, 2012 36.60 37.85 36.47 37.58 218,684 +1.15(+3.17%)
Apr 24, 2012 36.38 36.92 36.22 36.42 110,683 +0.34(+0.94%)
Apr 23, 2012 36.51 36.84 35.94 36.08 223,991 -0.93(-2.50%)
Apr 20, 2012 36.69 37.20 36.68 37.01 115,271 +0.44(+1.19%)
Apr 19, 2012 36.62 37.20 36.42 36.57 83,258 +0.06(+0.17%)
Apr 18, 2012 36.94 37.08 36.41 36.51 78,726 -0.42(-1.14%)
Apr 17, 2012 36.76 37.43 36.62 36.93 95,606 +0.38(+1.03%)
Apr 16, 2012 36.98 37.24 36.04 36.55 96,273 -0.52(-1.41%)
Apr 13, 2012 37.27 37.51 36.76 37.08 88,394 -0.32(-0.86%)
Apr 12, 2012 36.16 37.73 36.13 37.40 152,760 +1.22(+3.36%)
Apr 11, 2012 36.45 36.68 36.08 36.19 93,706 -0.11(-0.31%)
Apr 10, 2012 35.19 36.39 34.96 36.30 231,974 +1.02(+2.90%)
Apr 09, 2012 35.07 35.47 35.00 35.28 176,792 +0.00(+0.00%)
Apr 05, 2012 35.98 36.00 35.05 35.28 156,855 -0.61(-1.70%)
Apr 04, 2012 36.57 36.70 35.37 35.89 170,447 -1.34(-3.59%)
Apr 03, 2012 37.54 37.95 36.89 37.23 126,517 -0.45(-1.21%)
Apr 02, 2012 37.37 37.93 37.26 37.68 123,763 +0.11(+0.30%)
Mar 30, 2012 37.17 37.84 37.10 37.57 151,251 +0.63(+1.70%)
Mar 29, 2012 36.71 37.04 36.23 36.94 174,354 +0.05(+0.14%)
Mar 28, 2012 36.85 37.10 36.48 36.89 172,406 -0.10(-0.26%)
Mar 27, 2012 37.52 37.88 36.87 36.98 142,500 -0.36(-0.96%)
Mar 26, 2012 37.48 37.85 37.00 37.34 188,522 +0.67(+1.84%)
Mar 23, 2012 36.43 36.89 36.11 36.67 251,273 +0.65(+1.80%)
Mar 22, 2012 35.75 36.04 35.45 36.02 289,905 -0.41(-1.13%)
Mar 21, 2012 36.34 36.58 36.18 36.43 220,374 +0.24(+0.68%)
Mar 20, 2012 35.85 36.32 35.64 36.19 187,122 -0.10(-0.26%)
Mar 19, 2012 36.38 36.80 36.16 36.28 295,094 +0.10(+0.29%)
Mar 16, 2012 36.43 36.62 35.93 36.18 233,475 -0.21(-0.58%)
Mar 15, 2012 36.70 36.93 36.19 36.39 187,275 -0.39(-1.07%)
Mar 14, 2012 37.37 37.37 36.39 36.78 314,305 -0.80(-2.12%)
Mar 13, 2012 37.80 38.20 37.47 37.58 266,144 -0.17(-0.46%)
Mar 12, 2012 38.22 38.40 37.72 37.75 162,240 -0.57(-1.48%)
Mar 09, 2012 37.73 38.68 37.55 38.32 166,764 +0.66(+1.76%)
Mar 08, 2012 37.17 38.03 36.94 37.66 392,843 +0.94(+2.55%)
Mar 07, 2012 36.99 37.18 36.28 36.72 278,628 -0.29(-0.78%)
Mar 06, 2012 37.19 37.37 36.08 37.01 269,350 -0.86(-2.26%)
Mar 05, 2012 38.75 38.93 37.59 37.87 299,715 -1.15(-2.96%)
Mar 02, 2012 39.12 39.48 38.89 39.02 181,207 -0.22(-0.56%)
Mar 01, 2012 38.80 39.40 38.74 39.24 257,554 +0.65(+1.68%)
Feb 29, 2012 39.70 40.07 38.42 38.59 229,938 -0.94(-2.39%)
Feb 28, 2012 39.16 39.84 39.00 39.53 185,594 +0.66(+1.71%)
Feb 27, 2012 38.59 39.33 38.34 38.87 154,962 +0.24(+0.63%)
Feb 24, 2012 39.53 39.79 38.34 38.63 195,485 -0.98(-2.47%)
Feb 23, 2012 39.44 40.09 39.28 39.60 164,405 +0.14(+0.35%)
Feb 22, 2012 38.28 39.50 37.88 39.47 226,105 +0.84(+2.17%)
Feb 21, 2012 37.37 38.69 37.22 38.63 278,486 +1.70(+4.59%)
Feb 17, 2012 38.75 38.77 36.84 36.93 222,503 -1.59(-4.13%)
Feb 16, 2012 37.60 38.90 37.24 38.52 203,054 +0.44(+1.15%)
Feb 15, 2012 38.30 38.76 37.89 38.08 108,716 +0.03(+0.09%)
Feb 14, 2012 38.70 38.70 37.35 38.05 202,640 -0.55(-1.43%)
Feb 13, 2012 38.91 39.04 38.21 38.60 118,782 -0.10(-0.25%)
Feb 10, 2012 37.84 38.93 37.37 38.70 296,343 +0.43(+1.12%)
Feb 09, 2012 37.57 38.35 37.57 38.27 231,343 +0.79(+2.10%)
Feb 08, 2012 38.12 38.16 37.06 37.48 183,381 -0.38(-1.02%)
Feb 07, 2012 38.35 38.42 37.09 37.87 279,974 -0.30(-0.78%)
Feb 06, 2012 38.25 38.25 37.72 38.16 153,542 -0.31(-0.80%)
Feb 03, 2012 40.05 40.10 38.47 38.47 370,435 -1.56(-3.91%)
Feb 02, 2012 40.49 40.64 39.71 40.03 196,546 -0.52(-1.27%)
Feb 01, 2012 39.74 40.69 39.33 40.55 211,738 +1.02(+2.59%)
Jan 31, 2012 39.61 40.16 39.16 39.53 141,579 +0.45(+1.14%)
Jan 30, 2012 38.73 39.18 38.33 39.08 160,839 -0.34(-0.86%)
Jan 27, 2012 38.77 39.71 38.70 39.42 303,881 +0.59(+1.51%)
Jan 26, 2012 37.83 38.95 37.83 38.84 263,794 +1.43(+3.83%)
Jan 25, 2012 36.54 37.71 36.37 37.40 158,041 +0.60(+1.64%)
Jan 24, 2012 36.88 37.02 36.62 36.80 166,899 -0.19(-0.52%)
Jan 23, 2012 36.05 37.53 35.94 36.99 232,021 +0.97(+2.69%)
Jan 20, 2012 35.34 36.06 35.16 36.02 269,552 +0.63(+1.78%)
Jan 19, 2012 35.07 35.50 35.07 35.39 206,333 +0.47(+1.35%)
Jan 18, 2012 34.75 35.17 34.67 34.92 143,156 -0.14(-0.40%)
Jan 17, 2012 35.54 35.67 34.83 35.06 227,674 +0.18(+0.53%)
Jan 13, 2012 34.88 35.10 34.57 34.88 402,284 -0.35(-0.99%)
Jan 12, 2012 35.18 35.45 35.02 35.23 195,137 +0.26(+0.75%)
Jan 11, 2012 34.88 35.06 34.46 34.96 297,830 +0.17(+0.50%)
Jan 10, 2012 35.31 35.40 34.76 34.79 197,546 -0.09(-0.25%)
Jan 09, 2012 34.83 35.10 34.71 34.88 121,715 +0.11(+0.33%)
Jan 06, 2012 34.85 34.95 34.65 34.76 143,377 +0.07(+0.20%)
Jan 05, 2012 34.33 34.87 33.98 34.69 223,664 +0.19(+0.56%)
Jan 04, 2012 33.70 34.69 33.65 34.50 383,460 +1.22(+3.68%)
Dec 30, 2011 33.67 33.70 33.14 33.28 156,930 -0.32(-0.96%)
Dec 29, 2011 32.59 33.60 32.49 33.60 194,300 +0.97(+2.97%)
Dec 28, 2011 32.73 33.07 32.20 32.63 974,150 +0.71(+2.22%)
Dec 27, 2011 32.73 33.08 31.90 31.92 174,570 -1.15(-3.49%)
Dec 23, 2011 33.15 33.31 32.79 33.08 116,602 -0.51(-1.51%)
Dec 21, 2011 33.47 33.74 33.36 33.58 227,097 +0.25(+0.76%)
Dec 20, 2011 32.72 33.40 32.69 33.33 293,308 +1.01(+3.14%)
Dec 19, 2011 33.46 33.56 32.21 32.31 175,356 -0.88(-2.66%)
Dec 16, 2011 32.51 33.52 32.51 33.20 239,029 +0.94(+2.90%)
Dec 15, 2011 33.08 33.08 32.06 32.26 375,380 -0.39(-1.20%)
Dec 14, 2011 32.59 33.22 32.39 32.66 441,768 -0.68(-2.05%)
Dec 13, 2011 34.84 34.94 33.01 33.34 265,249 -1.58(-4.53%)
Dec 12, 2011 34.99 35.23 34.61 34.92 248,774 -0.59(-1.67%)
Dec 09, 2011 35.42 35.79 35.18 35.51 140,434 +0.10(+0.30%)
Dec 08, 2011 35.92 36.65 35.40 35.41 296,510 -0.69(-1.91%)
Dec 07, 2011 36.00 36.16 35.84 36.10 203,081 +0.14(+0.39%)
Dec 06, 2011 35.57 36.15 35.41 35.96 275,614 +0.29(+0.81%)
Dec 05, 2011 36.26 36.59 35.40 35.67 183,285 -0.38(-1.07%)
Dec 02, 2011 37.10 37.18 35.72 36.06 276,771 -0.99(-2.67%)
Dec 01, 2011 36.91 37.41 36.71 37.04 138,489 +0.02(+0.05%)
Nov 30, 2011 36.58 37.03 36.18 37.03 168,643 +1.25(+3.49%)
Nov 29, 2011 35.65 36.08 35.43 35.78 64,900 +0.15(+0.42%)
Nov 28, 2011 36.04 36.08 35.40 35.63 149,367 +0.27(+0.77%)
Nov 25, 2011 35.16 35.84 35.16 35.36 94,136 -0.02(-0.05%)
Nov 23, 2011 35.60 35.70 34.78 35.37 205,231 -2.23(-5.93%)
Nov 22, 2011 35.80 37.92 35.80 37.60 246,108 +2.14(+6.04%)
Nov 21, 2011 35.14 35.77 35.06 35.46 207,741 -0.17(-0.47%)
Nov 18, 2011 35.76 35.92 35.56 35.63 128,038 -0.01(-0.02%)
Nov 17, 2011 35.92 36.20 35.28 35.64 158,193 -0.50(-1.38%)
Nov 16, 2011 36.32 36.72 35.98 36.13 160,280 -0.33(-0.91%)
Nov 15, 2011 36.69 36.83 35.92 36.47 102,434 -0.26(-0.71%)
Nov 14, 2011 37.19 37.19 36.63 36.73 76,405 -0.52(-1.41%)
Nov 11, 2011 36.70 37.25 36.63 37.25 85,132 +0.59(+1.62%)
Nov 10, 2011 36.93 37.11 36.29 36.66 125,533 +0.08(+0.22%)
Nov 09, 2011 36.58 37.24 36.11 36.58 159,001 -0.50(-1.34%)
Nov 08, 2011 37.15 37.31 36.55 37.08 94,814 +0.02(+0.05%)
Nov 07, 2011 36.27 37.24 36.16 37.06 103,064 +1.08(+3.01%)
Nov 04, 2011 35.16 36.27 34.95 35.98 145,334 +0.71(+2.01%)
Nov 03, 2011 34.86 35.43 34.31 35.27 113,979 +0.86(+2.49%)
Nov 02, 2011 34.58 34.86 34.13 34.41 128,218 +0.45(+1.34%)
Nov 01, 2011 33.48 34.16 33.21 33.96 143,594 -0.80(-2.29%)
Oct 31, 2011 35.12 35.44 34.68 34.75 57,186 -0.85(-2.38%)
Oct 28, 2011 35.41 35.70 35.12 35.60 99,866 +0.16(+0.44%)
Oct 27, 2011 35.82 35.95 35.23 35.44 149,410 +0.44(+1.25%)
Oct 26, 2011 35.99 36.10 34.82 35.01 174,187 +0.01(+0.03%)
Oct 25, 2011 34.00 35.46 33.77 35.00 301,919 +0.65(+1.88%)
Oct 24, 2011 33.63 34.35 33.63 34.35 222,253 +0.93(+2.77%)
Oct 21, 2011 33.66 34.03 33.41 33.43 278,728 +0.17(+0.50%)
Oct 20, 2011 32.38 33.42 32.15 33.26 279,679 +0.80(+2.45%)
Oct 19, 2011 32.79 33.21 32.34 32.46 197,172 -0.19(-0.59%)
Oct 18, 2011 31.98 32.87 31.73 32.66 160,186 +0.06(+0.19%)
Oct 17, 2011 33.15 33.15 32.46 32.59 99,013 -0.32(-0.98%)
Oct 14, 2011 33.32 33.43 32.74 32.92 83,717 +0.15(+0.45%)
Oct 13, 2011 32.78 33.04 32.50 32.77 63,330 -0.23(-0.71%)
Oct 12, 2011 32.88 33.23 32.87 33.01 188,720 +0.44(+1.34%)
Oct 11, 2011 32.80 32.88 32.31 32.57 168,185 -1.32(-3.89%)
Oct 10, 2011 32.94 33.99 32.40 33.89 88,468 +2.35(+7.46%)
Oct 07, 2011 32.44 32.47 31.29 31.54 164,234 -0.29(-0.91%)
Oct 06, 2011 30.65 32.00 30.60 31.83 192,969 +1.03(+3.35%)
Oct 05, 2011 31.02 31.27 30.45 30.79 249,921 +0.04(+0.11%)
Oct 04, 2011 31.16 32.48 29.75 30.76 519,450 -0.79(-2.49%)
Oct 03, 2011 31.99 32.44 31.40 31.55 184,029 +0.02(+0.06%)
Sep 30, 2011 31.47 32.05 30.81 31.53 160,366 -0.24(-0.74%)
Sep 29, 2011 32.33 32.55 30.93 31.76 219,170 +0.26(+0.83%)
Sep 28, 2011 33.49 33.49 31.47 31.50 161,228 -1.98(-5.90%)
Sep 27, 2011 34.35 34.57 33.04 33.48 248,415 +0.62(+1.89%)
Sep 26, 2011 32.66 32.98 32.00 32.86 265,353 -0.09(-0.27%)
Sep 23, 2011 35.13 35.21 32.05 32.94 338,751 -2.85(-7.96%)
Sep 22, 2011 35.92 37.45 34.44 35.79 228,069 -1.98(-5.23%)
Sep 21, 2011 38.06 39.01 37.67 37.77 201,278 -0.29(-0.76%)
Sep 20, 2011 38.01 38.57 37.72 38.06 220,743 +0.45(+1.19%)
Sep 19, 2011 39.14 39.26 37.59 37.61 124,264 -1.89(-4.79%)
Sep 16, 2011 39.33 39.78 39.23 39.51 217,155 +0.52(+1.34%)
Sep 15, 2011 40.14 40.37 38.90 38.98 146,543 -1.23(-3.06%)
Sep 14, 2011 39.61 40.31 38.89 40.22 88,061 +0.87(+2.20%)
Sep 13, 2011 39.07 39.50 38.69 39.35 110,682 +0.28(+0.72%)
Sep 12, 2011 39.38 40.34 38.61 39.07 119,591 -0.94(-2.34%)
Sep 09, 2011 41.15 41.15 39.50 40.01 142,094 -1.69(-4.05%)
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.