Skip to main content

Franco Nev Corp (NY: FNV )

117.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 154.43 156.04 153.25 154.21 346,021 +0.33(+0.21%)
May 05, 2023 150.87 154.95 150.00 153.88 492,301 +0.51(+0.33%)
May 04, 2023 153.03 155.04 152.47 153.36 983,718 +1.36(+0.89%)
May 03, 2023 151.93 153.48 150.41 152.01 663,392 -0.22(-0.15%)
May 02, 2023 148.49 152.72 148.07 152.23 827,773 +2.94(+1.97%)
May 01, 2023 148.58 150.00 147.15 149.29 614,401 +2.41(+1.64%)
Apr 28, 2023 148.06 148.82 145.99 146.88 413,912 -1.58(-1.06%)
Apr 27, 2023 145.56 148.55 145.41 148.46 391,957 +1.85(+1.26%)
Apr 26, 2023 148.71 149.29 145.85 146.61 336,338 -1.27(-0.86%)
Apr 25, 2023 146.31 148.02 145.62 147.88 539,689 +0.83(+0.57%)
Apr 24, 2023 147.13 147.54 145.07 147.04 341,777 -0.34(-0.23%)
Apr 21, 2023 146.79 148.08 145.70 147.38 507,526 -0.61(-0.41%)
Apr 20, 2023 148.06 149.38 147.27 147.99 401,013 +0.68(+0.46%)
Apr 19, 2023 147.40 149.02 146.72 147.31 544,403 -2.48(-1.65%)
Apr 18, 2023 150.00 152.12 149.48 149.79 377,055 -0.19(-0.13%)
Apr 17, 2023 150.30 150.34 148.72 149.99 493,347 -1.16(-0.77%)
Apr 14, 2023 149.67 151.95 148.20 151.15 802,774 -0.63(-0.41%)
Apr 13, 2023 151.64 153.75 150.77 151.78 688,224 +1.52(+1.01%)
Apr 12, 2023 150.96 151.33 149.50 150.26 410,064 +1.36(+0.92%)
Apr 11, 2023 148.26 149.91 148.26 148.89 453,135 +1.09(+0.74%)
Apr 10, 2023 147.43 148.22 146.68 147.80 335,787 -1.27(-0.85%)
Apr 06, 2023 147.71 149.68 147.37 149.07 441,020 +0.34(+0.23%)
Apr 05, 2023 152.07 152.72 146.29 148.73 704,847 -1.10(-0.74%)
Apr 04, 2023 145.49 150.16 145.31 149.83 903,308 +4.16(+2.86%)
Apr 03, 2023 141.81 146.02 141.22 145.67 699,653 +4.58(+3.24%)
Mar 31, 2023 141.08 141.99 139.59 141.09 425,142 +0.01(+0.01%)
Mar 30, 2023 141.24 141.29 139.22 141.08 416,023 +1.04(+0.75%)
Mar 29, 2023 139.76 141.35 139.51 140.04 317,827 -0.68(-0.48%)
Mar 28, 2023 140.01 141.05 137.92 140.72 358,152 +1.48(+1.06%)
Mar 27, 2023 137.57 139.75 136.79 139.24 381,665 -0.52(-0.37%)
Mar 24, 2023 139.35 140.92 137.99 139.76 688,751 +0.79(+0.57%)
Mar 23, 2023 138.53 140.80 138.26 138.96 585,996 +1.73(+1.26%)
Mar 22, 2023 136.32 139.41 135.66 137.23 495,446 +1.04(+0.76%)
Mar 21, 2023 137.40 138.44 134.81 136.20 612,547 -3.72(-2.66%)
Mar 20, 2023 140.19 141.80 138.69 139.91 1,072,392 +1.05(+0.75%)
Mar 17, 2023 133.21 141.07 133.21 138.87 2,621,485 +6.51(+4.92%)
Mar 16, 2023 131.13 132.61 128.43 132.35 1,160,490 +1.24(+0.94%)
Mar 15, 2023 133.96 134.15 129.66 131.12 1,310,660 -0.57(-0.44%)
Mar 14, 2023 130.78 131.87 129.86 131.69 1,005,039 +0.89(+0.68%)
Mar 13, 2023 129.29 133.56 128.12 130.79 1,593,749 +5.31(+4.23%)
Mar 10, 2023 127.45 130.20 125.06 125.48 1,132,246 +0.07(+0.05%)
Mar 09, 2023 128.20 129.00 125.06 125.42 580,862 -2.26(-1.77%)
Mar 08, 2023 127.96 130.28 125.59 127.68 1,035,485 +2.42(+1.94%)
Mar 07, 2023 129.49 129.55 124.28 125.25 832,988 -5.37(-4.11%)
Mar 06, 2023 131.15 131.64 129.98 130.62 699,790 -0.96(-0.73%)
Mar 03, 2023 130.72 131.81 129.82 131.58 572,391 +1.95(+1.51%)
Mar 02, 2023 127.71 129.69 127.64 129.63 701,271 +0.90(+0.70%)
Mar 01, 2023 124.53 130.21 124.20 128.74 1,388,214 +6.01(+4.90%)
Feb 28, 2023 122.02 123.59 121.02 122.72 861,350 +0.65(+0.53%)
Feb 27, 2023 120.64 122.42 120.47 122.08 380,432 +1.57(+1.30%)
Feb 24, 2023 118.36 121.16 117.68 120.51 586,377 +0.70(+0.59%)
Feb 23, 2023 122.30 123.07 119.69 119.81 1,133,014 -3.09(-2.51%)
Feb 22, 2023 125.06 125.17 122.03 122.90 770,658 -2.54(-2.02%)
Feb 21, 2023 127.41 127.70 125.16 125.44 660,844 -1.98(-1.56%)
Feb 17, 2023 127.88 129.14 126.57 127.42 527,263 -2.39(-1.84%)
Feb 16, 2023 128.02 130.54 126.91 129.80 385,832 +0.65(+0.50%)
Feb 15, 2023 128.22 129.32 127.43 129.16 468,055 -1.75(-1.34%)
Feb 14, 2023 129.39 131.25 128.32 130.91 474,270 +0.81(+0.62%)
Feb 13, 2023 130.20 131.06 129.41 130.10 331,902 -0.73(-0.56%)
Feb 10, 2023 130.08 131.58 129.41 130.83 332,644 +0.75(+0.58%)
Feb 09, 2023 133.15 134.01 129.65 130.08 450,562 -1.79(-1.36%)
Feb 08, 2023 132.55 133.38 131.12 131.87 349,000 -0.61(-0.46%)
Feb 07, 2023 131.79 133.21 130.53 132.48 766,723 +0.67(+0.51%)
Feb 06, 2023 134.05 134.52 130.35 131.81 1,036,768 -4.94(-3.61%)
Feb 03, 2023 137.74 138.48 135.76 136.74 571,895 -3.52(-2.51%)
Feb 02, 2023 143.13 143.67 137.89 140.26 713,792 -2.94(-2.06%)
Feb 01, 2023 140.78 143.84 139.65 143.21 521,856 +2.08(+1.47%)
Jan 31, 2023 139.49 141.18 138.56 141.13 399,671 +1.64(+1.17%)
Jan 30, 2023 141.03 141.03 138.95 139.49 502,874 -1.80(-1.27%)
Jan 27, 2023 141.38 141.98 140.02 141.29 297,124 -0.99(-0.70%)
Jan 26, 2023 144.90 145.18 141.94 142.28 409,864 -2.91(-2.00%)
Jan 25, 2023 141.73 145.24 141.73 145.19 822,868 +2.58(+1.81%)
Jan 24, 2023 140.20 142.93 138.35 142.61 474,499 +2.34(+1.67%)
Jan 23, 2023 140.35 140.58 137.81 140.27 575,040 -1.27(-0.90%)
Jan 20, 2023 139.94 141.96 138.65 141.54 802,289 +0.85(+0.60%)
Jan 19, 2023 138.30 140.96 137.84 140.69 454,959 +2.42(+1.75%)
Jan 18, 2023 138.87 139.35 136.92 138.27 533,567 +1.55(+1.13%)
Jan 17, 2023 139.90 140.71 136.05 136.72 655,774 -4.40(-3.12%)
Jan 13, 2023 141.69 143.01 140.59 141.12 618,173 -0.65(-0.46%)
Jan 12, 2023 140.51 142.18 139.24 141.77 717,942 +3.00(+2.16%)
Jan 11, 2023 139.01 139.66 137.22 138.77 615,364 +0.14(+0.10%)
Jan 10, 2023 136.63 138.91 136.07 138.63 594,993 +1.92(+1.41%)
Jan 09, 2023 135.93 136.83 134.88 136.70 991,669 +2.21(+1.65%)
Jan 06, 2023 136.79 137.52 134.10 134.49 1,030,555 -0.05(-0.04%)
Jan 05, 2023 134.68 134.87 132.81 134.54 441,752 -2.04(-1.49%)
Jan 04, 2023 136.23 136.74 133.92 136.58 651,399 +3.67(+2.76%)
Jan 03, 2023 132.31 135.54 132.27 132.90 660,208 +1.61(+1.22%)
Dec 30, 2022 132.21 132.21 130.05 131.29 390,776 -0.22(-0.17%)
Dec 29, 2022 133.11 133.50 131.31 131.52 364,079 -0.06(-0.04%)
Dec 28, 2022 132.76 133.17 130.95 131.57 389,393 -1.94(-1.46%)
Dec 27, 2022 131.44 134.44 130.94 133.52 406,488 +2.83(+2.16%)
Dec 23, 2022 129.87 132.09 128.71 130.69 362,842 +1.20(+0.93%)
Dec 22, 2022 127.96 129.56 127.66 129.49 490,653 -0.15(-0.12%)
Dec 21, 2022 128.91 129.87 128.45 129.64 665,444 +1.64(+1.29%)
Dec 20, 2022 128.57 129.63 127.45 128.00 1,320,213 +1.15(+0.91%)
Dec 19, 2022 127.95 128.78 126.40 126.84 947,504 -0.62(-0.49%)
Dec 16, 2022 123.85 128.59 123.85 127.47 2,371,043 -5.08(-3.83%)
Dec 15, 2022 134.68 135.46 132.48 132.55 782,520 -5.80(-4.19%)
Dec 14, 2022 138.63 139.84 136.73 138.35 582,430 -0.30(-0.21%)
Dec 13, 2022 140.69 142.19 136.77 138.65 576,428 +2.18(+1.60%)
Dec 12, 2022 134.67 136.60 133.78 136.46 479,808 +1.00(+0.74%)
Dec 09, 2022 138.71 139.28 135.44 135.46 488,807 -2.70(-1.96%)
Dec 08, 2022 138.65 138.92 137.07 138.16 535,486 +0.78(+0.57%)
Dec 07, 2022 136.91 138.90 136.70 137.38 754,003 +1.55(+1.14%)
Dec 06, 2022 137.97 139.71 135.49 135.83 623,486 -1.03(-0.76%)
Dec 05, 2022 138.30 138.92 135.93 136.87 991,629 -2.40(-1.72%)
Dec 02, 2022 139.03 140.06 136.40 139.27 843,820 -1.65(-1.17%)
Dec 01, 2022 142.89 143.53 140.10 140.91 673,648 +1.09(+0.78%)
Nov 30, 2022 137.64 140.41 135.80 139.82 682,949 +4.02(+2.96%)
Nov 29, 2022 134.90 136.53 133.96 135.80 430,776 +2.51(+1.88%)
Nov 28, 2022 137.24 137.60 133.23 133.29 506,539 -4.93(-3.57%)
Nov 25, 2022 138.27 138.71 137.34 138.22 326,497 -0.05(-0.03%)
Nov 23, 2022 136.84 138.31 135.24 138.27 634,949 +1.09(+0.80%)
Nov 22, 2022 132.43 137.19 132.02 137.18 591,190 +5.90(+4.50%)
Nov 21, 2022 131.99 132.21 130.17 131.28 389,088 -1.53(-1.15%)
Nov 18, 2022 130.16 132.97 129.58 132.81 481,749 +2.26(+1.73%)
Nov 17, 2022 130.82 131.15 129.52 130.55 494,736 -2.80(-2.10%)
Nov 16, 2022 134.44 134.75 132.90 133.35 421,252 -1.22(-0.91%)
Nov 15, 2022 136.48 136.84 133.03 134.58 607,506 -0.20(-0.15%)
Nov 14, 2022 134.63 136.75 134.32 134.78 473,566 -0.77(-0.56%)
Nov 11, 2022 133.84 135.81 133.09 135.54 669,671 +1.95(+1.46%)
Nov 10, 2022 132.41 135.29 131.55 133.59 1,118,763 +7.09(+5.60%)
Nov 09, 2022 128.94 130.03 125.94 126.50 762,651 -1.72(-1.34%)
Nov 08, 2022 120.59 129.70 120.34 128.22 1,133,163 +7.88(+6.55%)
Nov 07, 2022 121.77 121.77 118.20 120.34 604,857 -1.14(-0.94%)
Nov 04, 2022 116.32 121.75 116.32 121.48 925,163 +8.87(+7.88%)
Nov 03, 2022 113.16 114.53 111.47 112.61 764,073 -1.67(-1.46%)
Nov 02, 2022 120.40 113.79 114.27 1,227,735 -5.77(-4.81%)
Nov 01, 2022 120.90 121.89 119.30 120.04 793,452 +1.79(+1.51%)
Oct 31, 2022 118.10 119.06 117.77 118.25 606,084 -1.13(-0.95%)
Oct 28, 2022 117.73 119.65 117.21 119.38 414,180 +0.28(+0.23%)
Oct 27, 2022 119.75 120.96 118.90 119.11 521,063 -0.75(-0.62%)
Oct 26, 2022 118.56 121.09 117.47 119.85 733,915 +2.74(+2.34%)
Oct 25, 2022 115.89 117.65 115.31 117.11 591,873 +1.82(+1.58%)
Oct 24, 2022 114.55 115.79 113.59 115.30 489,720 -0.67(-0.58%)
Oct 21, 2022 111.90 116.01 111.84 115.97 598,153 +4.29(+3.84%)
Oct 20, 2022 112.20 114.44 111.20 111.68 451,742 -0.68(-0.61%)
Oct 19, 2022 111.55 113.28 110.72 112.36 632,347 -0.84(-0.74%)
Oct 18, 2022 114.74 115.40 112.08 113.20 416,851 -0.73(-0.64%)
Oct 17, 2022 112.53 115.87 112.35 113.93 694,391 +3.73(+3.39%)
Oct 14, 2022 113.65 113.65 109.82 110.20 581,874 -3.69(-3.24%)
Oct 13, 2022 110.04 114.04 106.47 113.89 843,365 +0.58(+0.52%)
Oct 12, 2022 112.82 113.75 111.41 113.31 460,992 +0.84(+0.75%)
Oct 11, 2022 113.28 115.12 111.88 112.46 451,196 -1.10(-0.97%)
Oct 10, 2022 114.05 115.97 113.50 113.56 273,021 -1.42(-1.23%)
Oct 07, 2022 118.34 119.75 114.86 114.98 966,996 -5.00(-4.17%)
Oct 06, 2022 117.35 120.20 117.18 119.98 637,759 +1.80(+1.52%)
Oct 05, 2022 118.12 118.53 116.08 118.19 583,257 -1.85(-1.54%)
Oct 04, 2022 118.79 121.15 117.98 120.03 870,312 +3.02(+2.58%)
Oct 03, 2022 116.07 117.37 115.37 117.01 880,760 +2.68(+2.34%)
Sep 30, 2022 113.03 116.13 112.22 114.33 530,499 +1.30(+1.15%)
Sep 29, 2022 112.01 113.33 110.50 113.03 625,947 +0.33(+0.29%)
Sep 28, 2022 109.09 112.79 109.09 112.70 808,517 +4.97(+4.61%)
Sep 27, 2022 108.16 109.36 106.89 107.74 577,410 +0.97(+0.91%)
Sep 26, 2022 108.20 109.49 104.97 106.77 838,173 -2.44(-2.23%)
Sep 23, 2022 110.44 110.66 107.89 109.21 848,676 -3.91(-3.45%)
Sep 22, 2022 114.15 115.21 112.66 113.11 348,414 -0.58(-0.51%)
Sep 21, 2022 114.30 116.49 112.44 113.70 564,362 +0.09(+0.08%)
Sep 20, 2022 113.78 113.99 112.20 113.60 424,445 -1.83(-1.58%)
Sep 19, 2022 111.54 115.50 111.45 115.43 579,546 +2.32(+2.05%)
Sep 16, 2022 110.47 114.33 110.46 113.11 1,236,760 +0.48(+0.43%)
Sep 15, 2022 116.26 116.73 111.72 112.64 798,914 -4.64(-3.96%)
Sep 14, 2022 117.26 119.34 116.67 117.28 609,255 +1.23(+1.06%)
Sep 13, 2022 117.24 118.91 115.71 116.05 637,192 -4.03(-3.36%)
Sep 12, 2022 121.05 121.74 119.19 120.08 655,547 +0.27(+0.23%)
Sep 09, 2022 118.96 120.07 118.27 119.81 552,218 +2.12(+1.80%)
Sep 08, 2022 115.94 118.51 115.56 117.69 459,182 +1.04(+0.89%)
Sep 07, 2022 113.71 117.91 112.99 116.65 609,994 +2.77(+2.43%)
Sep 06, 2022 115.97 117.14 113.68 113.88 553,064 -1.76(-1.52%)
Sep 02, 2022 114.60 116.69 113.14 115.64 740,254 +3.05(+2.71%)
Sep 01, 2022 112.80 113.46 111.65 112.59 806,039 -1.73(-1.51%)
Aug 31, 2022 115.98 116.83 114.32 114.32 610,524 -2.14(-1.84%)
Aug 30, 2022 119.11 119.25 115.78 116.46 545,626 -2.79(-2.34%)
Aug 29, 2022 119.70 121.49 118.91 119.25 450,257 -1.50(-1.24%)
Aug 26, 2022 125.80 126.36 120.03 120.75 600,055 -5.19(-4.12%)
Aug 25, 2022 126.90 126.90 124.51 125.94 378,150 -0.08(-0.06%)
Aug 24, 2022 124.15 126.43 123.68 126.02 485,836 +1.15(+0.92%)
Aug 23, 2022 123.06 127.26 122.72 124.87 601,271 +2.42(+1.97%)
Aug 22, 2022 120.81 122.69 120.12 122.45 422,729 +0.22(+0.18%)
Aug 19, 2022 123.20 123.39 121.89 122.23 395,975 -1.55(-1.25%)
Aug 18, 2022 123.53 124.90 122.93 123.78 384,625 +0.12(+0.10%)
Aug 17, 2022 126.35 126.35 123.34 123.66 598,658 -2.86(-2.26%)
Aug 16, 2022 125.49 126.64 124.39 126.52 364,784 +0.64(+0.51%)
Aug 15, 2022 124.45 126.20 123.85 125.88 452,975 -0.93(-0.73%)
Aug 12, 2022 125.14 127.37 124.47 126.82 854,196 +2.48(+2.00%)
Aug 11, 2022 127.34 128.33 123.87 124.33 1,157,912 -2.91(-2.29%)
Aug 10, 2022 125.92 128.23 125.09 127.24 687,527 +1.90(+1.52%)
Aug 09, 2022 124.69 125.43 123.17 125.34 624,653 +0.84(+0.67%)
Aug 08, 2022 123.52 124.87 123.28 124.50 701,699 +2.54(+2.08%)
Aug 05, 2022 120.88 121.99 118.78 121.97 551,548 -0.90(-0.73%)
Aug 04, 2022 119.12 123.99 118.92 122.87 695,895 +4.47(+3.78%)
Aug 03, 2022 120.27 120.27 116.79 118.40 535,341 -1.27(-1.06%)
Aug 02, 2022 122.17 123.20 119.52 119.66 533,250 -1.37(-1.13%)
Aug 01, 2022 122.08 122.43 120.31 121.03 306,294 -0.68(-0.56%)
Jul 29, 2022 120.62 122.34 119.08 121.72 647,019 +1.35(+1.12%)
Jul 28, 2022 122.88 123.44 119.60 120.37 862,514 +0.09(+0.08%)
Jul 27, 2022 118.76 121.10 117.61 120.27 784,503 +1.13(+0.95%)
Jul 26, 2022 118.69 119.99 117.68 119.14 471,372 +1.22(+1.03%)
Jul 25, 2022 118.66 119.31 116.39 117.92 727,501 -0.68(-0.58%)
Jul 22, 2022 120.51 122.75 118.28 118.61 669,311 -0.34(-0.29%)
Jul 21, 2022 117.31 120.16 117.26 118.95 757,753 +1.91(+1.63%)
Jul 20, 2022 118.67 120.20 116.74 117.04 797,961 -0.97(-0.82%)
Jul 19, 2022 120.00 120.14 116.78 118.01 1,049,473 -1.83(-1.52%)
Jul 18, 2022 123.16 124.11 119.80 119.83 557,161 -1.22(-1.01%)
Jul 15, 2022 122.36 122.59 119.95 121.05 619,076 -0.83(-0.68%)
Jul 14, 2022 121.83 123.50 119.77 121.88 804,886 -4.51(-3.57%)
Jul 13, 2022 123.04 128.12 123.04 126.39 748,117 +2.54(+2.05%)
Jul 12, 2022 125.45 126.92 123.37 123.85 606,527 -1.61(-1.28%)
Jul 11, 2022 124.99 127.23 124.77 125.46 384,566 -0.88(-0.70%)
Jul 08, 2022 127.92 128.49 125.60 126.34 374,508 -0.43(-0.34%)
Jul 07, 2022 125.51 127.59 125.11 126.77 487,123 +1.81(+1.45%)
Jul 06, 2022 124.79 125.58 122.28 124.96 936,532 +0.06(+0.05%)
Jul 05, 2022 127.33 128.19 122.75 124.90 916,556 -3.10(-2.42%)
Jul 01, 2022 123.76 128.58 122.74 128.00 530,147 +2.86(+2.29%)
Jun 30, 2022 129.60 130.05 124.71 125.14 713,953 -5.29(-4.05%)
Jun 29, 2022 132.05 132.62 129.70 130.43 530,128 -0.34(-0.26%)
Jun 28, 2022 133.49 133.85 130.68 130.77 445,094 -2.00(-1.50%)
Jun 27, 2022 131.81 133.40 130.23 132.77 560,393 +1.08(+0.82%)
Jun 24, 2022 129.12 132.22 127.68 131.69 504,258 +2.57(+1.99%)
Jun 23, 2022 132.69 134.51 128.15 129.13 1,046,741 -4.08(-3.06%)
Jun 22, 2022 133.20 134.72 131.94 133.21 941,530 -0.33(-0.25%)
Jun 21, 2022 132.21 134.49 132.12 133.54 602,611 +1.34(+1.01%)
Jun 17, 2022 133.44 134.25 131.54 132.20 1,531,514 -0.63(-0.47%)
Jun 16, 2022 130.28 134.13 128.57 132.83 816,157 +0.86(+0.65%)
Jun 15, 2022 133.39 134.40 129.35 131.97 742,389 +0.92(+0.70%)
Jun 14, 2022 132.91 133.03 130.04 131.05 687,799 -2.38(-1.78%)
Jun 13, 2022 134.72 136.22 132.13 133.43 797,421 -5.45(-3.92%)
Jun 10, 2022 132.45 140.04 131.05 138.88 888,270 +5.05(+3.78%)
Jun 09, 2022 135.59 136.07 133.71 133.83 478,352 -2.69(-1.97%)
Jun 08, 2022 138.32 138.53 136.35 136.51 553,272 -1.87(-1.35%)
Jun 07, 2022 136.34 139.41 136.33 138.39 511,004 +2.06(+1.51%)
Jun 06, 2022 137.38 137.74 135.58 136.32 371,526 +0.38(+0.28%)
Jun 03, 2022 137.18 138.74 135.78 135.94 380,696 -3.31(-2.38%)
Jun 02, 2022 136.06 139.57 135.82 139.26 464,571 +4.68(+3.48%)
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.