Skip to main content

Franco Nev Corp (NY: FNV )

116.08 -0.10 (-0.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 32.34 32.43 31.70 32.02 1,217,238 +0.23(+0.72%)
Jul 30, 2015 31.87 32.19 31.17 31.79 1,388,605 -0.52(-1.61%)
Jul 29, 2015 32.33 32.67 31.52 32.31 1,536,025 +0.04(+0.12%)
Jul 28, 2015 32.62 32.75 31.75 32.27 1,371,589 +0.10(+0.32%)
Jul 27, 2015 32.02 33.10 31.66 32.17 2,473,905 -0.05(-0.15%)
Jul 24, 2015 30.62 32.23 30.17 32.22 2,350,848 +1.11(+3.58%)
Jul 23, 2015 32.04 32.08 30.75 31.10 2,002,947 -0.73(-2.31%)
Jul 22, 2015 31.29 32.32 3.159 31.84 1,611,897 -0.09(-0.30%)
Jul 21, 2015 31.89 32.64 31.63 31.93 1,958,449 +0.62(+1.99%)
Jul 20, 2015 33.13 33.14 31.19 31.31 3,351,510 -2.62(-7.73%)
Jul 17, 2015 34.90 35.01 33.77 33.93 1,684,633 -1.23(-3.50%)
Jul 16, 2015 35.01 35.19 34.21 35.16 1,353,049 +0.07(+0.20%)
Jul 15, 2015 35.38 35.38 34.92 35.09 1,016,481 -0.69(-1.92%)
Jul 14, 2015 35.91 36.21 35.62 35.78 698,101 -0.16(-0.44%)
Jul 13, 2015 35.61 36.24 35.51 35.94 967,581 -0.17(-0.46%)
Jul 10, 2015 36.41 36.41 35.86 36.10 987,517 -0.27(-0.74%)
Jul 09, 2015 37.13 37.13 36.16 36.37 745,344 -0.26(-0.71%)
Jul 08, 2015 37.09 37.19 36.27 36.63 751,477 -0.19(-0.51%)
Jul 07, 2015 37.16 37.16 35.85 36.82 1,551,241 -1.14(-3.00%)
Jul 06, 2015 37.57 38.46 37.42 37.96 767,653 +0.45(+1.20%)
Jul 02, 2015 37.15 37.51 37.51 37.51 868,414 +0.50(+1.34%)
Jul 01, 2015 37.57 37.83 36.83 37.01 599,913 -0.62(-1.66%)
Jun 30, 2015 37.68 38.31 37.44 37.64 964,166 -0.30(-0.79%)
Jun 29, 2015 38.48 38.65 37.64 37.94 667,728 -0.47(-1.21%)
Jun 26, 2015 38.20 38.68 37.97 38.40 708,681 -0.02(-0.04%)
Jun 25, 2015 38.73 38.80 38.03 38.42 667,379 -0.23(-0.59%)
Jun 24, 2015 38.80 39.16 38.46 38.65 725,063 +0.32(+0.84%)
Jun 23, 2015 37.98 38.72 37.91 38.32 792,144 +0.06(+0.14%)
Jun 22, 2015 38.10 38.51 37.96 38.27 584,091 -0.39(-1.02%)
Jun 19, 2015 39.05 39.78 38.25 38.66 1,163,042 -0.81(-2.06%)
Jun 18, 2015 39.89 39.99 39.20 39.48 837,187 +0.17(+0.44%)
Jun 17, 2015 38.09 39.33 37.94 39.30 952,463 +1.07(+2.81%)
Jun 16, 2015 38.03 38.37 37.75 38.23 919,139 +0.05(+0.12%)
Jun 15, 2015 37.58 38.46 37.44 38.18 911,324 +0.51(+1.36%)
Jun 12, 2015 37.90 38.05 37.57 37.67 556,970 -0.39(-1.02%)
Jun 11, 2015 37.98 38.16 37.52 38.05 687,409 -0.09(-0.25%)
Jun 10, 2015 39.19 39.23 37.86 38.15 1,617,639 -0.02(-0.06%)
Jun 09, 2015 39.32 39.32 37.95 38.17 1,073,220 -0.65(-1.66%)
Jun 08, 2015 39.37 39.37 38.21 38.82 799,506 -0.28(-0.72%)
Jun 05, 2015 38.94 39.19 38.40 39.10 1,162,788 -0.41(-1.03%)
Jun 04, 2015 39.64 39.94 39.35 39.51 952,543 -0.53(-1.33%)
Jun 03, 2015 40.14 40.64 39.73 40.04 535,334 -0.47(-1.16%)
Jun 02, 2015 40.37 40.84 40.15 40.51 571,853 +0.53(+1.33%)
Jun 01, 2015 40.64 40.74 39.83 39.98 568,306 -0.31(-0.76%)
May 29, 2015 40.33 40.87 40.23 40.28 609,598 -0.26(-0.64%)
May 28, 2015 40.13 40.59 39.80 40.54 816,070 +0.28(+0.70%)
May 27, 2015 40.13 40.27 39.66 40.26 506,621 +0.06(+0.16%)
May 26, 2015 40.53 40.53 39.91 40.20 767,586 -0.98(-2.38%)
May 22, 2015 41.18 41.17 41.17 41.17 411,266 -0.09(-0.21%)
May 21, 2015 42.15 42.15 41.20 41.26 619,840 -0.92(-2.19%)
May 20, 2015 41.81 42.64 41.67 42.18 549,331 +0.53(+1.28%)
May 19, 2015 42.32 42.32 41.42 41.65 988,070 -0.99(-2.33%)
May 18, 2015 42.54 42.93 42.34 42.64 463,116 +0.09(+0.22%)
May 15, 2015 42.46 43.06 42.32 42.55 1,039,574 -0.32(-0.75%)
May 14, 2015 43.26 43.85 42.72 42.87 943,831 +0.13(+0.29%)
May 13, 2015 42.56 43.16 42.46 42.75 963,419 +0.64(+1.52%)
May 12, 2015 42.03 42.35 41.75 42.10 711,672 +0.43(+1.03%)
May 11, 2015 41.71 42.06 41.28 41.67 729,594 -0.03(-0.08%)
May 08, 2015 41.71 42.12 41.24 41.71 890,639 -0.37(-0.87%)
May 07, 2015 41.27 42.77 41.18 42.07 2,080,146 +0.72(+1.74%)
May 06, 2015 42.81 43.01 41.01 41.35 1,373,754 -1.10(-2.60%)
May 05, 2015 42.64 42.68 42.08 42.46 1,399,323 +0.31(+0.72%)
May 04, 2015 42.28 42.39 41.63 42.15 1,098,786 +0.39(+0.94%)
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.