Skip to main content

Franco Nev Corp (NY: FNV )

123.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 74.44 74.44 73.51 74.01 407,170 -0.47(-0.63%)
Oct 30, 2017 73.83 74.78 73.83 74.47 498,254 +0.65(+0.88%)
Oct 27, 2017 73.38 74.06 72.85 73.82 624,154 +0.50(+0.69%)
Oct 26, 2017 73.83 74.19 73.12 73.32 573,497 -0.24(-0.33%)
Oct 25, 2017 74.72 74.93 73.21 73.56 680,322 -1.21(-1.62%)
Oct 24, 2017 74.03 75.21 73.89 74.77 972,165 +0.32(+0.43%)
Oct 23, 2017 73.89 74.54 73.81 74.45 573,754 +0.23(+0.31%)
Oct 20, 2017 73.99 74.50 73.74 74.22 400,033 -0.05(-0.06%)
Oct 19, 2017 74.02 74.67 73.82 74.27 394,704 +0.19(+0.25%)
Oct 18, 2017 73.79 74.40 73.79 74.08 263,536 -0.11(-0.15%)
Oct 17, 2017 73.79 74.32 73.60 74.19 391,962 -0.12(-0.16%)
Oct 16, 2017 75.41 75.49 74.04 74.31 435,246 -0.93(-1.24%)
Oct 13, 2017 75.93 76.02 74.79 75.25 548,289 +0.39(+0.52%)
Oct 12, 2017 74.50 75.02 74.03 74.85 432,837 +0.57(+0.77%)
Oct 11, 2017 74.34 74.62 72.99 74.29 592,974 +0.27(+0.37%)
Oct 10, 2017 74.77 74.77 73.62 74.02 993,417 -0.04(-0.05%)
Oct 09, 2017 74.10 74.52 73.75 74.05 268,370 +0.28(+0.38%)
Oct 06, 2017 72.67 73.81 72.26 73.77 470,039 +0.83(+1.14%)
Oct 05, 2017 73.07 73.62 72.67 72.94 504,008 -0.61(-0.82%)
Oct 04, 2017 72.88 74.02 72.88 73.55 539,063 +0.93(+1.28%)
Oct 03, 2017 71.85 72.76 71.51 72.62 568,776 +0.77(+1.08%)
Oct 02, 2017 72.14 72.39 71.69 71.85 436,164 -0.34(-0.46%)
Sep 29, 2017 73.36 73.36 71.96 72.18 699,843 -1.06(-1.45%)
Sep 28, 2017 72.83 73.56 72.70 73.24 394,498 +0.40(+0.55%)
Sep 27, 2017 72.76 73.48 72.57 72.84 433,902 -0.64(-0.87%)
Sep 26, 2017 73.57 74.22 73.25 73.48 467,779 -0.66(-0.89%)
Sep 25, 2017 73.31 74.51 72.74 74.15 705,962 +0.25(+0.34%)
Sep 22, 2017 74.05 74.44 73.51 73.89 345,922 +0.37(+0.51%)
Sep 21, 2017 73.22 74.53 72.99 73.52 536,083 -0.42(-0.57%)
Sep 20, 2017 75.56 76.44 73.61 73.94 939,413 -1.36(-1.81%)
Sep 19, 2017 75.08 75.56 74.63 75.30 429,741 +0.75(+1.01%)
Sep 18, 2017 74.95 75.06 74.16 74.55 988,016 -0.81(-1.08%)
Sep 15, 2017 76.48 76.71 75.36 75.36 803,305 -0.97(-1.27%)
Sep 14, 2017 75.73 76.53 75.34 76.33 563,394 +0.39(+0.52%)
Sep 13, 2017 77.31 77.67 75.86 75.93 637,918 -1.47(-1.90%)
Sep 12, 2017 76.66 77.48 76.36 77.41 428,509 +0.59(+0.76%)
Sep 11, 2017 77.56 78.69 76.77 76.82 650,557 -1.76(-2.23%)
Sep 08, 2017 78.97 79.00 78.05 78.58 572,872 -0.07(-0.09%)
Sep 07, 2017 77.51 78.87 77.32 78.65 546,019 +1.64(+2.12%)
Sep 06, 2017 77.85 78.63 76.65 77.02 685,685 -0.91(-1.17%)
Sep 05, 2017 76.82 77.99 76.65 77.93 659,515 +1.63(+2.13%)
Sep 01, 2017 76.42 76.61 75.45 76.30 460,424 +0.29(+0.38%)
Aug 31, 2017 75.25 76.08 74.97 76.01 793,690 +0.93(+1.24%)
Aug 30, 2017 75.80 76.16 75.03 75.08 474,350 -1.11(-1.46%)
Aug 29, 2017 76.79 76.79 75.01 76.20 906,496 +0.21(+0.28%)
Aug 28, 2017 74.38 75.99 73.62 75.99 860,161 +2.05(+2.78%)
Aug 25, 2017 73.93 74.25 73.15 73.93 398,284 +0.42(+0.57%)
Aug 24, 2017 73.16 74.08 72.74 73.51 506,082 +0.49(+0.67%)
Aug 23, 2017 72.91 73.14 72.52 73.02 404,213 +0.13(+0.18%)
Aug 22, 2017 73.27 73.66 72.69 72.89 251,803 -0.45(-0.61%)
Aug 21, 2017 72.56 73.37 72.34 73.34 476,058 +0.85(+1.17%)
Aug 18, 2017 73.81 73.95 72.21 72.49 575,855 -0.52(-0.71%)
Aug 17, 2017 73.76 74.02 72.86 73.01 525,416 -0.40(-0.54%)
Aug 16, 2017 72.84 73.84 72.67 73.41 875,294 +0.67(+0.92%)
Aug 15, 2017 71.29 72.88 71.13 72.74 674,987 +0.62(+0.86%)
Aug 14, 2017 71.05 72.75 70.62 72.12 627,236 -0.02(-0.03%)
Aug 11, 2017 72.08 72.54 71.54 72.14 797,344 -0.01(-0.01%)
Aug 10, 2017 70.58 72.33 70.10 72.15 1,105,127 +2.19(+3.13%)
Aug 09, 2017 68.99 70.91 68.15 69.96 1,089,613 +2.42(+3.58%)
Aug 08, 2017 67.95 68.38 66.89 67.54 759,390 +0.14(+0.21%)
Aug 07, 2017 67.82 67.96 67.27 67.40 330,745 -0.56(-0.82%)
Aug 04, 2017 68.40 68.51 67.56 67.96 501,287 -0.77(-1.12%)
Aug 03, 2017 69.01 69.55 68.52 68.73 515,066 -0.46(-0.66%)
Aug 02, 2017 67.78 69.85 67.78 69.19 728,278 +1.11(+1.64%)
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.