Skip to main content

Franco Nev Corp (NY: FNV )

115.83 -0.25 (-0.22%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 82.78 83.60 81.56 82.11 594,559 -1.32(-1.59%)
Sep 27, 2019 83.22 84.41 83.04 83.44 548,985 -1.08(-1.28%)
Sep 26, 2019 85.58 85.79 84.00 84.52 513,891 -0.71(-0.83%)
Sep 25, 2019 86.54 87.30 84.90 85.23 639,169 -1.88(-2.16%)
Sep 24, 2019 85.84 87.24 85.37 87.11 739,973 +1.10(+1.28%)
Sep 23, 2019 85.69 86.50 85.35 86.01 564,527 +0.59(+0.70%)
Sep 20, 2019 84.03 85.59 83.33 85.42 810,322 +1.43(+1.71%)
Sep 19, 2019 83.79 84.63 83.54 83.99 602,866 +0.69(+0.83%)
Sep 18, 2019 83.98 84.23 81.66 83.29 746,941 -0.52(-0.62%)
Sep 17, 2019 82.37 84.29 82.19 83.81 725,602 +1.95(+2.38%)
Sep 16, 2019 82.31 83.38 81.44 81.87 767,140 +0.82(+1.01%)
Sep 13, 2019 82.59 83.75 80.58 81.05 1,388,617 -1.70(-2.06%)
Sep 12, 2019 86.39 86.65 82.67 82.75 1,132,976 -1.41(-1.67%)
Sep 11, 2019 84.88 86.02 84.03 84.16 824,160 -0.07(-0.09%)
Sep 10, 2019 83.49 84.86 83.08 84.23 781,061 +0.22(+0.27%)
Sep 09, 2019 86.21 86.49 83.43 84.01 864,835 -2.41(-2.79%)
Sep 06, 2019 87.85 88.44 85.72 86.41 745,644 -1.53(-1.74%)
Sep 05, 2019 89.05 89.35 87.42 87.94 797,913 -2.42(-2.67%)
Sep 04, 2019 88.77 90.59 88.24 90.36 704,873 +1.90(+2.15%)
Sep 03, 2019 88.42 89.39 87.91 88.46 963,430 +1.04(+1.19%)
Aug 30, 2019 86.83 87.52 86.01 87.43 677,838 +0.33(+0.38%)
Aug 29, 2019 87.90 88.16 86.37 87.09 660,813 -0.70(-0.80%)
Aug 28, 2019 88.61 88.61 86.49 87.79 636,285 -0.24(-0.27%)
Aug 27, 2019 86.88 88.75 86.57 88.03 770,461 +1.56(+1.80%)
Aug 26, 2019 86.83 87.17 85.72 86.48 675,339 +0.07(+0.08%)
Aug 23, 2019 85.06 86.83 84.85 86.40 750,224 +2.08(+2.46%)
Aug 22, 2019 84.95 85.56 83.98 84.33 372,280 -0.61(-0.72%)
Aug 21, 2019 84.43 85.25 84.34 84.94 496,772 +0.43(+0.51%)
Aug 20, 2019 83.33 84.76 83.05 84.51 650,613 +1.64(+1.98%)
Aug 19, 2019 81.86 84.06 81.46 82.87 691,222 -0.19(-0.23%)
Aug 16, 2019 82.36 83.28 81.51 83.06 985,591 +0.46(+0.55%)
Aug 15, 2019 82.47 83.50 82.40 82.60 1,012,478 -0.21(-0.25%)
Aug 14, 2019 84.69 84.78 82.78 82.81 779,436 -0.71(-0.85%)
Aug 13, 2019 85.58 86.21 80.92 83.51 953,736 -0.77(-0.91%)
Aug 12, 2019 83.93 86.38 83.93 84.28 662,610 +0.37(+0.44%)
Aug 09, 2019 84.82 85.41 83.89 83.92 653,709 -0.94(-1.11%)
Aug 08, 2019 82.13 85.26 80.68 84.86 1,072,117 +2.26(+2.73%)
Aug 07, 2019 82.46 84.23 82.28 82.60 929,687 +1.75(+2.17%)
Aug 06, 2019 81.09 81.38 80.01 80.85 852,945 -0.32(-0.40%)
Aug 05, 2019 81.41 83.07 80.97 81.17 698,564 +1.01(+1.26%)
Aug 02, 2019 80.20 80.58 79.46 80.16 529,715 -0.38(-0.47%)
Aug 01, 2019 76.88 80.97 76.49 80.53 1,058,755 +2.80(+3.60%)
Jul 31, 2019 80.10 81.03 77.69 77.73 865,050 -2.38(-2.97%)
Jul 30, 2019 80.71 81.27 79.84 80.11 399,975 -0.41(-0.51%)
Jul 29, 2019 80.20 80.54 79.42 80.52 300,696 +0.55(+0.69%)
Jul 26, 2019 79.96 80.46 79.67 79.97 318,476 +0.04(+0.06%)
Jul 25, 2019 79.86 80.65 79.65 79.92 418,993 -0.46(-0.57%)
Jul 24, 2019 80.51 80.77 79.76 80.38 524,057 +0.30(+0.37%)
Jul 23, 2019 80.23 80.81 79.57 80.08 675,958 -0.75(-0.93%)
Jul 22, 2019 81.02 81.25 80.12 80.84 575,478 +0.07(+0.09%)
Jul 19, 2019 79.73 81.19 79.68 80.76 813,562 +0.57(+0.71%)
Jul 18, 2019 78.40 80.65 78.15 80.19 880,362 +1.79(+2.28%)
Jul 17, 2019 76.47 78.80 76.04 78.40 967,917 +2.42(+3.18%)
Jul 16, 2019 76.98 76.98 75.61 75.98 547,819 -0.91(-1.19%)
Jul 15, 2019 76.81 77.05 76.32 76.90 286,089 +0.10(+0.13%)
Jul 12, 2019 76.85 77.10 76.40 76.80 371,314 +0.37(+0.48%)
Jul 11, 2019 76.90 76.99 76.10 76.43 350,537 -0.43(-0.56%)
Jul 10, 2019 77.32 77.84 76.22 76.86 516,971 +0.58(+0.76%)
Jul 09, 2019 74.69 76.44 74.69 76.28 567,637 +1.44(+1.93%)
Jul 08, 2019 75.62 75.95 74.70 74.84 494,635 -0.05(-0.07%)
Jul 05, 2019 73.76 75.11 73.22 74.89 578,195 -0.61(-0.81%)
Jul 03, 2019 76.51 76.62 75.08 75.50 391,980 -0.71(-0.93%)
Jul 02, 2019 75.06 76.37 74.00 76.21 616,074 +1.53(+2.05%)
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.