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 (%)
Jun 30, 2015 37.54 38.17 37.30 37.50 967,716 -0.30(-0.79%)
Jun 29, 2015 38.34 38.51 37.51 37.80 670,186 -0.46(-1.21%)
Jun 26, 2015 38.06 38.54 37.83 38.26 711,290 -0.02(-0.04%)
Jun 25, 2015 38.58 38.66 37.89 38.28 669,836 -0.23(-0.59%)
Jun 24, 2015 38.66 39.02 38.32 38.50 727,732 +0.32(+0.84%)
Jun 23, 2015 37.84 38.58 37.77 38.18 795,061 +0.06(+0.14%)
Jun 22, 2015 37.96 38.37 37.82 38.13 586,241 -0.39(-1.02%)
Jun 19, 2015 38.91 39.63 38.11 38.52 1,167,323 -0.81(-2.06%)
Jun 18, 2015 39.74 39.84 39.06 39.33 840,269 +0.17(+0.44%)
Jun 17, 2015 37.95 39.19 37.80 39.16 955,970 +1.07(+2.81%)
Jun 16, 2015 37.89 38.23 37.61 38.09 922,522 +0.05(+0.12%)
Jun 15, 2015 37.44 38.32 37.30 38.04 914,679 +0.51(+1.36%)
Jun 12, 2015 37.76 37.91 37.43 37.53 559,020 -0.39(-1.02%)
Jun 11, 2015 37.84 38.02 37.39 37.91 689,940 -0.09(-0.25%)
Jun 10, 2015 39.05 39.09 37.73 38.01 1,623,595 -0.02(-0.06%)
Jun 09, 2015 39.17 39.17 37.81 38.03 1,077,171 -0.64(-1.66%)
Jun 08, 2015 39.22 39.23 38.07 38.68 802,449 -0.28(-0.72%)
Jun 05, 2015 38.79 39.05 38.26 38.96 1,167,069 -0.41(-1.03%)
Jun 04, 2015 39.49 39.79 39.21 39.36 956,050 -0.53(-1.33%)
Jun 03, 2015 39.99 40.49 39.59 39.89 537,305 -0.47(-1.16%)
Jun 02, 2015 40.22 40.69 40.00 40.36 573,958 +0.53(+1.33%)
Jun 01, 2015 40.49 40.59 39.68 39.83 570,398 -0.30(-0.76%)
May 29, 2015 40.18 40.72 40.09 40.13 611,842 -0.26(-0.64%)
May 28, 2015 39.99 40.45 39.65 40.39 819,075 +0.28(+0.70%)
May 27, 2015 39.99 40.13 39.52 40.11 508,486 +0.06(+0.16%)
May 26, 2015 40.38 40.38 39.77 40.05 770,412 -0.97(-2.38%)
May 22, 2015 41.03 41.02 41.02 41.02 412,780 -0.09(-0.21%)
May 21, 2015 42.00 42.00 41.05 41.11 622,122 -0.92(-2.19%)
May 20, 2015 41.66 42.49 41.52 42.03 551,354 +0.53(+1.28%)
May 19, 2015 42.17 42.17 41.27 41.50 991,707 -0.99(-2.33%)
May 18, 2015 42.39 42.77 42.18 42.49 464,821 +0.09(+0.22%)
May 15, 2015 42.31 42.90 42.16 42.39 1,043,401 -0.32(-0.75%)
May 14, 2015 43.10 43.69 42.57 42.71 947,306 +0.12(+0.29%)
May 13, 2015 42.40 43.00 42.31 42.59 966,966 +0.64(+1.52%)
May 12, 2015 41.87 42.19 41.60 41.95 714,292 +0.43(+1.03%)
May 11, 2015 41.56 41.90 41.13 41.52 732,281 -0.03(-0.08%)
May 08, 2015 41.56 41.96 41.08 41.55 893,918 -0.37(-0.87%)
May 07, 2015 41.12 42.61 41.03 41.92 2,087,805 +0.72(+1.74%)
May 06, 2015 42.65 42.85 40.86 41.20 1,378,812 -1.10(-2.60%)
May 05, 2015 42.49 42.53 41.93 42.30 1,404,475 +0.30(+0.72%)
May 04, 2015 42.12 42.24 41.47 42.00 1,102,831 +0.39(+0.94%)
May 01, 2015 41.20 41.79 40.74 41.61 1,342,541 +1.20(+2.97%)
Apr 30, 2015 39.52 40.49 39.17 40.41 996,915 +0.33(+0.82%)
Apr 29, 2015 39.82 40.27 39.45 40.08 754,738 +0.37(+0.92%)
Apr 28, 2015 38.94 40.12 38.81 39.71 899,931 +0.99(+2.56%)
Apr 27, 2015 38.79 39.93 38.56 38.72 931,798 +0.34(+0.87%)
Apr 24, 2015 39.10 39.54 38.27 38.39 542,847 -0.83(-2.13%)
Apr 23, 2015 38.64 39.58 38.36 39.22 566,577 +0.70(+1.82%)
Apr 22, 2015 39.68 39.78 38.25 38.52 1,283,131 -1.36(-3.42%)
Apr 21, 2015 39.02 40.41 38.82 39.88 599,004 +0.87(+2.22%)
Apr 20, 2015 38.23 39.29 37.72 39.02 977,109 +0.69(+1.79%)
Apr 17, 2015 38.29 38.73 38.16 38.33 845,772 +0.36(+0.94%)
Apr 16, 2015 38.43 38.70 37.68 37.97 1,043,537 -0.22(-0.57%)
Apr 15, 2015 38.35 38.51 37.72 38.19 780,463 +0.22(+0.57%)
Apr 14, 2015 38.28 38.51 37.82 37.97 652,183 -0.30(-0.79%)
Apr 13, 2015 38.68 38.86 38.08 38.28 537,294 -0.41(-1.07%)
Apr 10, 2015 38.86 39.14 38.37 38.69 540,951 +0.47(+1.22%)
Apr 09, 2015 37.86 38.27 37.69 38.22 685,679 -0.08(-0.20%)
Apr 08, 2015 38.98 38.98 37.97 38.30 756,643 -0.58(-1.48%)
Apr 07, 2015 39.84 39.84 38.70 38.88 668,014 -1.18(-2.94%)
Apr 06, 2015 40.21 40.44 39.67 40.06 917,642 +1.37(+3.55%)
Apr 02, 2015 38.72 38.68 38.68 38.68 910,605 -0.14(-0.36%)
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.