Skip to main content

Franco Nev Corp (NY: FNV )

116.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 135.59 138.83 135.01 138.68 557,937 +3.74(+2.77%)
Jun 29, 2023 131.79 135.06 131.56 134.94 351,090 +1.97(+1.48%)
Jun 28, 2023 135.82 135.82 132.38 132.97 470,771 -1.95(-1.45%)
Jun 27, 2023 135.44 136.00 133.04 134.92 575,781 -0.52(-0.38%)
Jun 26, 2023 135.84 136.99 134.60 135.44 439,859 +0.11(+0.08%)
Jun 23, 2023 135.28 136.51 134.12 135.33 380,793 +0.64(+0.48%)
Jun 22, 2023 132.16 134.88 132.16 134.69 387,569 +0.66(+0.49%)
Jun 21, 2023 134.20 134.75 132.06 134.03 436,257 -0.58(-0.43%)
Jun 20, 2023 139.97 139.97 134.60 134.61 584,284 -7.13(-5.03%)
Jun 16, 2023 141.49 143.73 140.96 141.74 1,345,283 +0.80(+0.57%)
Jun 15, 2023 140.48 141.49 138.87 140.94 361,504 +0.22(+0.16%)
Jun 14, 2023 142.51 142.86 140.07 140.72 344,438 +0.51(+0.36%)
Jun 13, 2023 141.32 142.36 139.83 140.21 298,920 -0.63(-0.45%)
Jun 12, 2023 140.78 141.21 138.73 140.84 413,142 -0.19(-0.14%)
Jun 09, 2023 142.43 143.30 140.69 141.03 431,011 -1.51(-1.06%)
Jun 08, 2023 142.34 143.34 141.17 142.54 461,666 +1.44(+1.02%)
Jun 07, 2023 143.05 143.98 140.68 141.10 315,248 -1.92(-1.35%)
Jun 06, 2023 142.83 143.38 141.39 143.03 244,727 +0.23(+0.16%)
Jun 05, 2023 142.35 144.11 141.52 142.79 434,197 +0.11(+0.07%)
Jun 02, 2023 145.57 146.66 141.47 142.69 555,047 -2.01(-1.39%)
Jun 01, 2023 140.78 144.79 140.78 144.70 632,400 +4.07(+2.90%)
May 31, 2023 138.36 142.83 137.85 140.63 693,608 +2.53(+1.83%)
May 30, 2023 140.69 140.95 137.25 138.10 694,470 -2.84(-2.02%)
May 26, 2023 142.75 142.75 140.31 140.95 290,477 +0.16(+0.12%)
May 25, 2023 141.62 141.97 140.66 140.78 328,662 -1.87(-1.31%)
May 24, 2023 145.80 145.93 142.29 142.65 593,789 -3.15(-2.16%)
May 23, 2023 146.18 146.60 145.48 145.80 403,708 -1.74(-1.18%)
May 22, 2023 147.85 148.37 146.74 147.54 184,009 -0.52(-0.35%)
May 19, 2023 147.85 149.41 146.82 148.06 365,892 +0.85(+0.58%)
May 18, 2023 146.42 147.61 144.36 147.21 538,056 -1.37(-0.92%)
May 17, 2023 148.78 148.96 146.16 148.59 518,039 -0.47(-0.32%)
May 16, 2023 151.32 152.28 148.19 149.06 509,844 -3.54(-2.32%)
May 15, 2023 152.22 153.59 151.99 152.60 295,082 +1.02(+0.67%)
May 12, 2023 149.44 151.71 149.35 151.59 461,620 +1.89(+1.26%)
May 11, 2023 151.72 152.00 149.07 149.70 543,112 -4.30(-2.80%)
May 10, 2023 155.50 155.59 151.63 154.00 343,232 -1.16(-0.75%)
May 09, 2023 154.13 155.44 153.81 155.16 402,747 +1.03(+0.67%)
May 08, 2023 154.35 155.97 153.18 154.13 346,193 +0.33(+0.21%)
May 05, 2023 150.79 154.87 149.92 153.80 492,545 +0.51(+0.33%)
May 04, 2023 152.96 154.96 152.39 153.29 984,205 +1.35(+0.89%)
May 03, 2023 151.86 153.40 150.34 151.93 663,721 -0.22(-0.15%)
May 02, 2023 148.41 152.65 148.00 152.16 828,183 +2.94(+1.97%)
May 01, 2023 148.51 149.92 147.08 149.22 614,705 +2.41(+1.64%)
Apr 28, 2023 147.99 148.75 145.92 146.81 414,117 -1.58(-1.06%)
Apr 27, 2023 145.49 148.48 145.34 148.38 392,151 +1.85(+1.26%)
Apr 26, 2023 148.63 149.22 145.78 146.54 336,504 -1.27(-0.86%)
Apr 25, 2023 146.24 147.95 145.55 147.80 539,956 +0.83(+0.57%)
Apr 24, 2023 147.06 147.47 145.00 146.97 341,947 -0.34(-0.23%)
Apr 21, 2023 146.72 148.01 145.63 147.31 507,778 -0.61(-0.41%)
Apr 20, 2023 147.99 149.30 147.19 147.92 401,211 +0.68(+0.46%)
Apr 19, 2023 147.33 148.94 146.64 147.24 544,672 -2.48(-1.65%)
Apr 18, 2023 149.92 152.04 149.41 149.72 377,242 -0.19(-0.13%)
Apr 17, 2023 150.22 150.26 148.65 149.91 493,591 -1.16(-0.77%)
Apr 14, 2023 149.59 151.88 148.12 151.07 803,172 -0.63(-0.41%)
Apr 13, 2023 151.57 153.68 150.70 151.70 688,565 +1.52(+1.01%)
Apr 12, 2023 150.89 151.26 149.43 150.18 410,267 +1.36(+0.92%)
Apr 11, 2023 148.19 149.84 148.19 148.82 453,360 +1.09(+0.74%)
Apr 10, 2023 147.36 148.15 146.60 147.73 335,953 -1.27(-0.85%)
Apr 06, 2023 147.64 149.61 147.30 148.99 441,239 +0.34(+0.23%)
Apr 05, 2023 151.99 152.64 146.22 148.66 705,196 -1.10(-0.74%)
Apr 04, 2023 145.41 150.09 145.24 149.76 903,755 +4.16(+2.86%)
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.