Skip to main content

Franco Nev Corp (NY: FNV )

123.93 -0.63 (-0.51%)
Official Closing 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 74.42 74.42 73.50 73.99 407,256 -0.47(-0.63%)
Oct 30, 2017 73.81 74.76 73.81 74.46 498,360 +0.65(+0.88%)
Oct 27, 2017 73.37 74.05 72.84 73.80 624,287 +0.50(+0.69%)
Oct 26, 2017 73.81 74.18 73.11 73.30 573,619 -0.24(-0.33%)
Oct 25, 2017 74.71 74.91 73.19 73.54 680,466 -1.21(-1.62%)
Oct 24, 2017 74.02 75.19 73.88 74.75 972,371 +0.32(+0.43%)
Oct 23, 2017 73.87 74.52 73.80 74.44 573,876 +0.23(+0.31%)
Oct 20, 2017 73.97 74.48 73.72 74.20 400,118 -0.05(-0.06%)
Oct 19, 2017 74.00 74.66 73.80 74.25 394,788 +0.19(+0.25%)
Oct 18, 2017 73.78 74.38 73.78 74.07 263,592 -0.11(-0.15%)
Oct 17, 2017 73.78 74.31 73.58 74.18 392,045 -0.12(-0.16%)
Oct 16, 2017 75.40 75.47 74.03 74.30 435,339 -0.93(-1.24%)
Oct 13, 2017 75.91 76.00 74.77 75.23 548,405 +0.39(+0.52%)
Oct 12, 2017 74.48 75.01 74.02 74.84 432,929 +0.57(+0.77%)
Oct 11, 2017 74.33 74.61 72.98 74.27 593,100 +0.27(+0.36%)
Oct 10, 2017 74.75 74.75 73.60 74.00 993,628 -0.04(-0.05%)
Oct 09, 2017 74.08 74.50 73.74 74.04 268,427 +0.28(+0.38%)
Oct 06, 2017 72.66 73.80 72.25 73.76 470,139 +0.83(+1.14%)
Oct 05, 2017 73.05 73.61 72.66 72.93 504,115 -0.61(-0.82%)
Oct 04, 2017 72.86 74.00 72.86 73.53 539,178 +0.93(+1.28%)
Oct 03, 2017 71.84 72.74 71.49 72.60 568,897 +0.77(+1.08%)
Oct 02, 2017 72.13 72.38 71.67 71.83 436,257 -0.34(-0.46%)
Sep 29, 2017 73.35 73.35 71.94 72.17 699,992 -1.06(-1.45%)
Sep 28, 2017 72.82 73.54 72.69 73.23 394,582 +0.40(+0.55%)
Sep 27, 2017 72.74 73.46 72.56 72.83 433,994 -0.64(-0.87%)
Sep 26, 2017 73.55 74.20 73.24 73.47 467,879 -0.66(-0.89%)
Sep 25, 2017 73.29 74.49 72.72 74.13 706,112 +0.25(+0.34%)
Sep 22, 2017 74.04 74.42 73.50 73.88 345,995 +0.37(+0.51%)
Sep 21, 2017 73.21 74.51 72.98 73.51 536,197 -0.42(-0.57%)
Sep 20, 2017 75.55 76.42 73.59 73.93 939,612 -1.36(-1.81%)
Sep 19, 2017 75.06 75.55 74.61 75.29 429,832 +0.75(+1.01%)
Sep 18, 2017 74.93 75.04 74.14 74.53 988,226 -0.81(-1.08%)
Sep 15, 2017 76.47 76.69 75.34 75.34 803,476 -0.97(-1.27%)
Sep 14, 2017 75.71 76.51 75.32 76.31 563,514 +0.39(+0.52%)
Sep 13, 2017 77.30 77.65 75.84 75.92 638,054 -1.47(-1.90%)
Sep 12, 2017 76.65 77.46 76.34 77.39 428,600 +0.59(+0.76%)
Sep 11, 2017 77.54 78.67 76.75 76.81 650,695 -1.76(-2.23%)
Sep 08, 2017 78.95 78.98 78.03 78.56 572,993 -0.07(-0.09%)
Sep 07, 2017 77.49 78.86 77.31 78.64 546,135 +1.63(+2.12%)
Sep 06, 2017 77.84 78.62 76.64 77.00 685,830 -0.91(-1.17%)
Sep 05, 2017 76.81 77.98 76.63 77.91 659,655 +1.63(+2.13%)
Sep 01, 2017 76.41 76.59 75.43 76.29 460,522 +0.29(+0.38%)
Aug 31, 2017 75.24 76.06 74.96 76.00 793,858 +0.93(+1.24%)
Aug 30, 2017 75.78 76.15 75.01 75.07 474,450 -1.11(-1.46%)
Aug 29, 2017 76.78 76.78 75.00 76.18 906,688 +0.21(+0.28%)
Aug 28, 2017 74.36 75.97 73.60 75.97 860,344 +2.05(+2.78%)
Aug 25, 2017 73.92 74.23 73.14 73.92 398,369 +0.42(+0.57%)
Aug 24, 2017 73.15 74.07 72.73 73.50 506,189 +0.49(+0.67%)
Aug 23, 2017 72.89 73.13 72.50 73.01 404,299 +0.13(+0.18%)
Aug 22, 2017 73.26 73.65 72.67 72.88 251,856 -0.45(-0.61%)
Aug 21, 2017 72.54 73.36 72.33 73.32 476,159 +0.85(+1.17%)
Aug 18, 2017 73.80 73.94 72.19 72.48 575,978 -0.52(-0.71%)
Aug 17, 2017 73.74 74.00 72.85 73.00 525,527 -0.40(-0.54%)
Aug 16, 2017 72.82 73.82 72.65 73.40 875,480 +0.67(+0.92%)
Aug 15, 2017 71.28 72.87 71.11 72.73 675,130 +0.62(+0.86%)
Aug 14, 2017 71.04 72.74 70.60 72.11 627,369 -0.02(-0.03%)
Aug 11, 2017 72.07 72.52 71.52 72.12 797,514 -0.01(-0.01%)
Aug 10, 2017 70.56 72.32 70.08 72.13 1,105,362 +2.19(+3.13%)
Aug 09, 2017 68.98 70.90 68.14 69.94 1,089,845 +2.41(+3.58%)
Aug 08, 2017 67.93 68.36 66.88 67.53 759,551 +0.14(+0.21%)
Aug 07, 2017 67.80 67.94 67.25 67.39 330,815 -0.56(-0.82%)
Aug 04, 2017 68.38 68.49 67.54 67.94 501,394 -0.77(-1.12%)
Aug 03, 2017 68.99 69.53 68.50 68.72 515,176 -0.46(-0.66%)
Aug 02, 2017 67.77 69.84 67.77 69.17 728,432 +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.