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, 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 -13.26(-8.60%)
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%)
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.