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, 2017 61.12 61.44 60.50 60.83 609,778 -0.19(-0.32%)
Jun 29, 2017 61.54 61.60 60.43 61.03 561,214 -1.13(-1.82%)
Jun 28, 2017 62.01 62.28 61.52 62.16 405,267 +0.38(+0.61%)
Jun 27, 2017 62.22 62.36 61.59 61.78 603,295 -0.22(-0.35%)
Jun 26, 2017 62.41 62.76 61.82 62.00 372,338 -0.81(-1.29%)
Jun 23, 2017 62.36 62.97 61.85 62.81 590,040 +0.77(+1.24%)
Jun 22, 2017 61.75 62.09 61.43 62.04 550,415 +0.76(+1.24%)
Jun 21, 2017 60.67 61.45 60.14 61.28 377,321 +0.55(+0.90%)
Jun 20, 2017 60.83 61.27 60.66 60.73 431,386 -0.22(-0.36%)
Jun 19, 2017 60.45 60.95 60.08 60.95 589,586 +0.26(+0.43%)
Jun 16, 2017 60.40 61.51 60.40 60.69 1,414,413 +0.03(+0.06%)
Jun 15, 2017 59.16 60.91 59.03 60.66 861,188 +0.71(+1.18%)
Jun 14, 2017 62.64 62.89 59.60 59.95 1,050,815 -1.96(-3.17%)
Jun 13, 2017 61.26 61.95 60.78 61.91 1,013,349 +1.14(+1.88%)
Jun 12, 2017 60.41 61.09 60.35 60.77 588,693 +0.06(+0.10%)
Jun 09, 2017 61.36 61.53 60.28 60.71 728,504 -1.28(-2.07%)
Jun 08, 2017 62.45 62.45 61.26 61.99 741,978 -0.70(-1.12%)
Jun 07, 2017 63.26 63.37 62.18 62.69 683,123 -0.96(-1.51%)
Jun 06, 2017 62.89 63.82 62.62 63.66 1,100,402 +1.62(+2.60%)
Jun 05, 2017 62.70 62.80 61.51 62.04 469,617 -0.53(-0.84%)
Jun 02, 2017 62.96 63.30 62.50 62.57 682,280 +0.31(+0.50%)
Jun 01, 2017 61.80 62.76 61.55 62.26 576,902 -0.18(-0.29%)
May 31, 2017 61.19 62.77 61.19 62.44 888,425 +1.32(+2.16%)
May 30, 2017 60.95 61.46 60.41 61.12 494,362 -0.46(-0.75%)
May 26, 2017 61.70 62.01 61.27 61.58 415,056 +0.23(+0.37%)
May 25, 2017 60.84 61.55 60.69 61.36 596,601 -0.02(-0.03%)
May 24, 2017 60.13 61.46 59.89 61.37 760,752 +1.06(+1.76%)
May 23, 2017 61.15 61.68 60.14 60.31 749,848 -0.69(-1.12%)
May 22, 2017 61.15 61.83 60.85 61.00 493,602 -0.04(-0.07%)
May 19, 2017 61.06 61.51 60.85 61.04 979,653 +0.54(+0.90%)
May 18, 2017 60.85 60.96 59.70 60.49 1,075,310 -0.42(-0.69%)
May 17, 2017 62.12 62.33 60.45 60.91 950,148 -0.38(-0.61%)
May 16, 2017 60.18 61.64 60.18 61.29 945,662 +1.40(+2.33%)
May 15, 2017 59.56 60.44 59.36 59.89 848,566 +0.80(+1.36%)
May 12, 2017 58.69 59.46 58.69 59.09 869,515 +0.72(+1.23%)
May 11, 2017 57.75 58.80 57.50 58.37 1,038,864 +0.70(+1.22%)
May 10, 2017 57.66 57.86 56.55 57.67 724,943 +1.44(+2.56%)
May 09, 2017 55.68 56.44 55.41 56.23 579,397 +0.15(+0.27%)
May 08, 2017 55.54 56.22 55.21 56.08 489,731 +0.54(+0.96%)
May 05, 2017 54.97 56.04 54.76 55.54 647,305 +0.80(+1.47%)
May 04, 2017 54.80 55.02 54.31 54.74 785,415 -0.74(-1.34%)
May 03, 2017 55.94 56.80 55.43 55.48 928,619 -0.54(-0.96%)
May 02, 2017 55.25 56.32 54.98 56.02 869,526 +0.71(+1.29%)
May 01, 2017 56.64 56.77 55.05 55.31 877,472 -1.70(-2.98%)
Apr 28, 2017 56.24 57.14 55.86 57.00 1,207,317 +0.92(+1.64%)
Apr 27, 2017 56.05 56.30 55.44 56.08 1,053,281 -0.07(-0.12%)
Apr 26, 2017 55.64 56.34 54.92 56.15 1,182,439 +0.29(+0.52%)
Apr 25, 2017 56.19 56.71 54.81 55.86 1,343,459 -1.00(-1.77%)
Apr 24, 2017 56.94 57.26 56.62 56.86 1,109,973 -0.95(-1.64%)
Apr 21, 2017 57.94 58.22 57.39 57.81 1,141,177 -0.16(-0.27%)
Apr 20, 2017 57.57 58.13 57.28 57.97 900,154 +0.28(+0.49%)
Apr 19, 2017 57.93 58.24 56.77 57.68 1,071,831 -0.71(-1.22%)
Apr 18, 2017 58.18 58.49 57.26 58.39 925,410 -0.01(-0.01%)
Apr 17, 2017 58.03 58.83 58.03 58.40 471,900 +0.38(+0.66%)
Apr 13, 2017 58.55 58.83 57.96 58.02 881,214 -0.49(-0.84%)
Apr 12, 2017 58.12 58.56 57.54 58.51 569,407 +0.37(+0.63%)
Apr 11, 2017 57.65 58.48 57.07 58.14 870,042 +1.10(+1.94%)
Apr 10, 2017 55.88 57.37 55.85 57.04 628,582 +0.81(+1.44%)
Apr 07, 2017 57.15 57.51 56.01 56.23 721,221 -0.08(-0.13%)
Apr 06, 2017 56.09 56.70 55.58 56.30 444,888 +0.18(+0.31%)
Apr 05, 2017 55.30 56.46 55.26 56.13 723,084 +0.57(+1.02%)
Apr 04, 2017 55.72 55.90 55.10 55.56 597,406 -0.01(-0.02%)
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.