Skip to main content

Franco Nev Corp (NY: FNV )

116.72 -0.70 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 113.03 116.13 112.22 114.33 530,499 +1.30(+1.15%)
Sep 29, 2022 112.01 113.33 110.50 113.03 625,947 +0.33(+0.29%)
Sep 28, 2022 109.09 112.79 109.09 112.70 808,517 +4.97(+4.61%)
Sep 27, 2022 108.16 109.36 106.89 107.74 577,410 +0.97(+0.91%)
Sep 26, 2022 108.20 109.49 104.97 106.77 838,173 -2.44(-2.23%)
Sep 23, 2022 110.44 110.66 107.89 109.21 848,676 -3.91(-3.45%)
Sep 22, 2022 114.15 115.21 112.66 113.11 348,414 -0.58(-0.51%)
Sep 21, 2022 114.30 116.49 112.44 113.70 564,362 +0.09(+0.08%)
Sep 20, 2022 113.78 113.99 112.20 113.60 424,445 -1.83(-1.58%)
Sep 19, 2022 111.54 115.50 111.45 115.43 579,546 +2.32(+2.05%)
Sep 16, 2022 110.47 114.33 110.46 113.11 1,236,760 +0.48(+0.43%)
Sep 15, 2022 116.26 116.73 111.72 112.64 798,914 -4.64(-3.96%)
Sep 14, 2022 117.26 119.34 116.67 117.28 609,255 +1.23(+1.06%)
Sep 13, 2022 117.24 118.91 115.71 116.05 637,192 -4.03(-3.36%)
Sep 12, 2022 121.05 121.74 119.19 120.08 655,547 +0.27(+0.23%)
Sep 09, 2022 118.96 120.07 118.27 119.81 552,218 +2.12(+1.80%)
Sep 08, 2022 115.94 118.51 115.56 117.69 459,182 +1.04(+0.89%)
Sep 07, 2022 113.71 117.91 112.99 116.65 609,994 +2.77(+2.43%)
Sep 06, 2022 115.97 117.14 113.68 113.88 553,064 -1.76(-1.52%)
Sep 02, 2022 114.60 116.69 113.14 115.64 740,254 +3.05(+2.71%)
Sep 01, 2022 112.80 113.46 111.65 112.59 806,039 -1.73(-1.51%)
Aug 31, 2022 115.98 116.83 114.32 114.32 610,524 -2.14(-1.84%)
Aug 30, 2022 119.11 119.25 115.78 116.46 545,626 -2.79(-2.34%)
Aug 29, 2022 119.70 121.49 118.91 119.25 450,257 -1.50(-1.24%)
Aug 26, 2022 125.80 126.36 120.03 120.75 600,055 -5.19(-4.12%)
Aug 25, 2022 126.90 126.90 124.51 125.94 378,150 -0.08(-0.06%)
Aug 24, 2022 124.15 126.43 123.68 126.02 485,836 +1.15(+0.92%)
Aug 23, 2022 123.06 127.26 122.72 124.87 601,271 +2.42(+1.97%)
Aug 22, 2022 120.81 122.69 120.12 122.45 422,729 +0.22(+0.18%)
Aug 19, 2022 123.20 123.39 121.89 122.23 395,975 -1.55(-1.25%)
Aug 18, 2022 123.53 124.90 122.93 123.78 384,625 +0.12(+0.10%)
Aug 17, 2022 126.35 126.35 123.34 123.66 598,658 -2.86(-2.26%)
Aug 16, 2022 125.49 126.64 124.39 126.52 364,784 +0.64(+0.51%)
Aug 15, 2022 124.45 126.20 123.85 125.88 452,975 -0.93(-0.73%)
Aug 12, 2022 125.14 127.37 124.47 126.82 854,196 +2.48(+2.00%)
Aug 11, 2022 127.34 128.33 123.87 124.33 1,157,912 -2.91(-2.29%)
Aug 10, 2022 125.92 128.23 125.09 127.24 687,527 +1.90(+1.52%)
Aug 09, 2022 124.69 125.43 123.17 125.34 624,653 +0.84(+0.67%)
Aug 08, 2022 123.52 124.87 123.28 124.50 701,699 +2.54(+2.08%)
Aug 05, 2022 120.88 121.99 118.78 121.97 551,548 -0.90(-0.73%)
Aug 04, 2022 119.12 123.99 118.92 122.87 695,895 +4.47(+3.78%)
Aug 03, 2022 120.27 120.27 116.79 118.40 535,341 -1.27(-1.06%)
Aug 02, 2022 122.17 123.20 119.52 119.66 533,250 -1.37(-1.13%)
Aug 01, 2022 122.08 122.43 120.31 121.03 306,294 -0.68(-0.56%)
Jul 29, 2022 120.62 122.34 119.08 121.72 647,019 +1.35(+1.12%)
Jul 28, 2022 122.88 123.44 119.60 120.37 862,514 +0.09(+0.08%)
Jul 27, 2022 118.76 121.10 117.61 120.27 784,503 +1.13(+0.95%)
Jul 26, 2022 118.69 119.99 117.68 119.14 471,372 +1.22(+1.03%)
Jul 25, 2022 118.66 119.31 116.39 117.92 727,501 -0.68(-0.58%)
Jul 22, 2022 120.51 122.75 118.28 118.61 669,311 -0.34(-0.29%)
Jul 21, 2022 117.31 120.16 117.26 118.95 757,753 +1.91(+1.63%)
Jul 20, 2022 118.67 120.20 116.74 117.04 797,961 -0.97(-0.82%)
Jul 19, 2022 120.00 120.14 116.78 118.01 1,049,473 -1.83(-1.52%)
Jul 18, 2022 123.16 124.11 119.80 119.83 557,161 -1.22(-1.01%)
Jul 15, 2022 122.36 122.59 119.95 121.05 619,076 -0.83(-0.68%)
Jul 14, 2022 121.83 123.50 119.77 121.88 804,886 -4.51(-3.57%)
Jul 13, 2022 123.04 128.12 123.04 126.39 748,117 +2.54(+2.05%)
Jul 12, 2022 125.45 126.92 123.37 123.85 606,527 -1.61(-1.28%)
Jul 11, 2022 124.99 127.23 124.77 125.46 384,566 -0.88(-0.70%)
Jul 08, 2022 127.92 128.49 125.60 126.34 374,508 -0.43(-0.34%)
Jul 07, 2022 125.51 127.59 125.11 126.77 487,123 +1.81(+1.45%)
Jul 06, 2022 124.79 125.58 122.28 124.96 936,532 +0.06(+0.05%)
Jul 05, 2022 127.33 128.19 122.75 124.90 916,556 -3.10(-2.42%)
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.