Skip to main content

Franco Nev Corp (NY: FNV )

118.32 +0.39 (+0.33%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 82.74 83.56 81.52 82.07 594,854 -1.32(-1.59%)
Sep 27, 2019 83.18 84.37 83.00 83.40 549,257 -1.08(-1.28%)
Sep 26, 2019 85.54 85.75 83.95 84.48 514,146 -0.71(-0.83%)
Sep 25, 2019 86.49 87.26 84.85 85.19 639,485 -1.88(-2.16%)
Sep 24, 2019 85.80 87.19 85.33 87.07 740,340 +1.10(+1.28%)
Sep 23, 2019 85.65 86.46 85.30 85.97 564,806 +0.59(+0.70%)
Sep 20, 2019 83.99 85.55 83.29 85.38 810,724 +1.43(+1.71%)
Sep 19, 2019 83.75 84.58 83.49 83.94 603,164 +0.69(+0.83%)
Sep 18, 2019 83.94 84.19 81.62 83.25 747,311 -0.52(-0.62%)
Sep 17, 2019 82.33 84.25 82.15 83.77 725,961 +1.94(+2.38%)
Sep 16, 2019 82.27 83.34 81.40 81.83 767,519 +0.82(+1.01%)
Sep 13, 2019 82.55 83.71 80.54 81.01 1,389,305 -1.70(-2.06%)
Sep 12, 2019 86.35 86.61 82.63 82.71 1,133,537 -1.40(-1.67%)
Sep 11, 2019 84.84 85.98 83.99 84.12 824,568 -0.07(-0.09%)
Sep 10, 2019 83.44 84.82 83.04 84.19 781,448 +0.22(+0.27%)
Sep 09, 2019 86.16 86.45 83.38 83.96 865,263 -2.41(-2.79%)
Sep 06, 2019 87.80 88.39 85.67 86.37 746,014 -1.53(-1.74%)
Sep 05, 2019 89.00 89.31 87.37 87.90 798,308 -2.42(-2.67%)
Sep 04, 2019 88.72 90.54 88.20 90.32 705,222 +1.90(+2.15%)
Sep 03, 2019 88.38 89.34 87.86 88.42 963,907 +1.04(+1.19%)
Aug 30, 2019 86.79 87.48 85.97 87.38 678,174 +0.33(+0.38%)
Aug 29, 2019 87.86 88.12 86.33 87.05 661,140 -0.70(-0.80%)
Aug 28, 2019 88.56 88.56 86.45 87.75 636,600 -0.24(-0.27%)
Aug 27, 2019 86.84 88.71 86.52 87.99 770,843 +1.56(+1.80%)
Aug 26, 2019 86.79 87.12 85.67 86.43 675,674 +0.07(+0.08%)
Aug 23, 2019 85.02 86.79 84.80 86.36 750,596 +2.08(+2.46%)
Aug 22, 2019 84.91 85.52 83.94 84.29 372,464 -0.61(-0.72%)
Aug 21, 2019 84.38 85.21 84.29 84.89 497,018 +0.43(+0.51%)
Aug 20, 2019 83.28 84.72 83.01 84.46 650,935 +1.64(+1.98%)
Aug 19, 2019 81.82 84.02 81.42 82.83 691,564 -0.19(-0.23%)
Aug 16, 2019 82.32 83.24 81.47 83.02 986,079 +0.46(+0.55%)
Aug 15, 2019 82.43 83.46 82.36 82.56 1,012,979 -0.21(-0.25%)
Aug 14, 2019 84.64 84.74 82.74 82.76 779,822 -0.71(-0.85%)
Aug 13, 2019 85.54 86.16 80.88 83.47 954,208 -0.77(-0.91%)
Aug 12, 2019 83.89 86.33 83.89 84.24 662,938 +0.37(+0.44%)
Aug 09, 2019 84.78 85.37 83.85 83.87 654,033 -0.94(-1.11%)
Aug 08, 2019 82.09 85.22 80.64 84.81 1,072,648 +2.25(+2.73%)
Aug 07, 2019 82.42 84.19 82.24 82.56 930,148 +1.75(+2.17%)
Aug 06, 2019 81.05 81.34 79.97 80.81 853,367 -0.32(-0.40%)
Aug 05, 2019 81.37 83.02 80.93 81.13 698,910 +1.01(+1.26%)
Aug 02, 2019 80.16 80.54 79.42 80.12 529,977 -0.38(-0.47%)
Aug 01, 2019 76.84 80.93 76.45 80.49 1,059,279 +2.80(+3.60%)
Jul 31, 2019 80.06 80.99 77.66 77.69 865,479 -2.38(-2.97%)
Jul 30, 2019 80.67 81.23 79.80 80.07 400,173 -0.41(-0.51%)
Jul 29, 2019 80.16 80.50 79.38 80.48 300,845 +0.55(+0.69%)
Jul 26, 2019 79.92 80.42 79.63 79.93 318,634 +0.04(+0.06%)
Jul 25, 2019 79.82 80.61 79.61 79.88 419,200 -0.46(-0.57%)
Jul 24, 2019 80.47 80.73 79.72 80.34 524,316 +0.30(+0.37%)
Jul 23, 2019 80.19 80.77 79.53 80.04 676,293 -0.75(-0.93%)
Jul 22, 2019 80.98 81.21 80.08 80.80 575,762 +0.07(+0.09%)
Jul 19, 2019 79.69 81.15 79.64 80.72 813,965 +0.57(+0.71%)
Jul 18, 2019 78.36 80.61 78.11 80.15 880,798 +1.79(+2.28%)
Jul 17, 2019 76.43 78.77 76.00 78.36 968,396 +2.42(+3.18%)
Jul 16, 2019 76.94 76.94 75.57 75.95 548,090 -0.91(-1.19%)
Jul 15, 2019 76.77 77.01 76.29 76.86 286,231 +0.10(+0.13%)
Jul 12, 2019 76.81 77.07 76.36 76.76 371,498 +0.37(+0.48%)
Jul 11, 2019 76.86 76.95 76.06 76.39 350,711 -0.43(-0.56%)
Jul 10, 2019 77.28 77.80 76.18 76.82 517,227 +0.58(+0.76%)
Jul 09, 2019 74.65 76.40 74.65 76.24 567,918 +1.44(+1.93%)
Jul 08, 2019 75.58 75.91 74.67 74.80 494,880 -0.05(-0.07%)
Jul 05, 2019 73.73 75.07 73.18 74.86 578,482 -0.61(-0.81%)
Jul 03, 2019 76.47 76.59 75.05 75.46 392,174 -0.71(-0.93%)
Jul 02, 2019 75.03 76.33 73.96 76.17 616,379 +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.