Skip to main content

Franco Nev Corp (NY: FNV )

117.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 42.24 42.96 42.09 42.69 300,399 +0.35(+0.82%)
Oct 26, 2012 42.19 42.34 42.34 42.34 196,360 +0.29(+0.69%)
Oct 25, 2012 42.38 42.94 41.84 42.05 207,515 +0.38(+0.91%)
Oct 24, 2012 42.50 42.50 41.57 41.67 534,307 -0.46(-1.09%)
Oct 23, 2012 42.49 42.54 41.63 42.13 368,550 -0.87(-2.02%)
Oct 19, 2012 42.77 43.15 42.29 43.00 549,743 -0.08(-0.19%)
Oct 18, 2012 44.17 44.41 43.07 43.08 468,035 -1.58(-3.54%)
Oct 17, 2012 43.94 44.91 43.33 44.66 351,965 +0.81(+1.84%)
Oct 16, 2012 43.62 44.22 43.61 43.85 203,512 +0.34(+0.78%)
Oct 15, 2012 43.27 43.53 42.78 43.51 520,320 +0.16(+0.36%)
Oct 12, 2012 42.75 43.66 42.75 43.36 250,667 +0.41(+0.95%)
Oct 11, 2012 43.38 43.38 42.81 42.95 271,892 -0.17(-0.40%)
Oct 10, 2012 42.36 43.70 42.29 43.12 572,351 +0.53(+1.25%)
Oct 09, 2012 44.30 44.37 42.53 42.58 723,440 -1.85(-4.16%)
Oct 08, 2012 44.69 44.82 44.19 44.43 217,578 -0.72(-1.59%)
Oct 05, 2012 45.27 45.39 44.78 45.15 248,351 +0.20(+0.45%)
Oct 04, 2012 45.26 45.71 44.94 44.95 369,493 +0.07(+0.17%)
Oct 03, 2012 44.77 44.99 44.71 44.88 265,423 +0.08(+0.18%)
Oct 02, 2012 45.23 45.25 44.46 44.79 388,397 -0.30(-0.66%)
Oct 01, 2012 44.06 45.20 44.06 45.09 613,912 +1.37(+3.12%)
Sep 28, 2012 43.28 44.02 43.22 43.73 486,215 +0.50(+1.15%)
Sep 27, 2012 42.83 43.24 42.48 43.23 476,614 +0.93(+2.21%)
Sep 26, 2012 41.55 42.49 41.26 42.29 413,661 +0.43(+1.03%)
Sep 25, 2012 42.44 43.19 41.83 41.86 455,474 -0.39(-0.93%)
Sep 24, 2012 44.54 44.57 42.23 42.26 752,059 -2.84(-6.30%)
Sep 21, 2012 44.53 45.25 43.97 45.10 569,241 +1.03(+2.34%)
Sep 20, 2012 43.33 44.10 43.16 44.07 458,182 -0.10(-0.22%)
Sep 19, 2012 43.18 44.26 42.90 44.16 367,032 +1.07(+2.48%)
Sep 18, 2012 42.61 43.37 42.33 43.10 353,020 +0.43(+1.01%)
Sep 17, 2012 43.91 44.15 42.49 42.67 474,873 -1.12(-2.56%)
Sep 14, 2012 41.99 43.95 41.92 43.79 806,004 +2.43(+5.87%)
Sep 13, 2012 39.67 42.39 39.51 41.36 926,510 +1.62(+4.07%)
Sep 12, 2012 39.92 39.99 38.78 39.74 845,166 +0.67(+1.71%)
Sep 11, 2012 38.91 39.10 38.55 39.07 279,865 +0.47(+1.23%)
Sep 10, 2012 40.06 40.14 38.39 38.60 641,692 -1.80(-4.46%)
Sep 07, 2012 41.64 41.78 40.11 40.40 571,253 -0.35(-0.86%)
Sep 06, 2012 39.98 40.83 39.81 40.75 571,069 +1.21(+3.06%)
Sep 05, 2012 39.26 39.55 38.66 39.54 279,577 +0.19(+0.47%)
Sep 04, 2012 38.58 39.41 38.14 39.36 440,369 +0.92(+2.39%)
Aug 31, 2012 37.03 38.58 36.82 38.44 546,602 +1.76(+4.79%)
Aug 30, 2012 36.65 36.83 36.18 36.68 213,689 +0.10(+0.26%)
Aug 29, 2012 36.69 36.91 36.34 36.58 195,371 +0.27(+0.74%)
Aug 27, 2012 36.84 36.86 36.19 36.31 374,199 -0.42(-1.13%)
Aug 24, 2012 37.20 37.20 36.51 36.73 273,237 -0.42(-1.12%)
Aug 23, 2012 36.44 37.26 36.29 37.14 379,139 +0.93(+2.58%)
Aug 22, 2012 35.53 36.25 34.90 36.21 584,099 +0.57(+1.60%)
Aug 21, 2012 37.01 37.11 35.47 35.64 692,273 -1.12(-3.05%)
Aug 20, 2012 37.14 37.56 36.23 36.76 226,568 -0.06(-0.16%)
Aug 17, 2012 36.77 37.04 36.42 36.82 207,206 +0.04(+0.12%)
Aug 16, 2012 35.82 36.94 35.78 36.77 246,638 +1.08(+3.04%)
Aug 15, 2012 34.56 35.96 34.47 35.69 292,210 +1.11(+3.20%)
Aug 14, 2012 35.10 35.36 34.45 34.58 301,888 -0.94(-2.65%)
Aug 13, 2012 35.71 35.75 35.11 35.53 173,639 -0.18(-0.50%)
Aug 10, 2012 36.21 36.24 35.62 35.71 190,572 -0.28(-0.78%)
Aug 09, 2012 36.18 37.21 35.78 35.99 383,213 -0.32(-0.88%)
Aug 08, 2012 36.86 36.91 36.20 36.31 302,474 -0.47(-1.27%)
Aug 07, 2012 36.61 37.23 36.55 36.77 391,401 -0.22(-0.60%)
Aug 06, 2012 36.17 37.86 36.17 37.00 298,462 +0.83(+2.30%)
Aug 03, 2012 36.32 36.64 36.14 36.17 283,842 +0.34(+0.95%)
Aug 02, 2012 35.77 36.41 35.77 35.82 414,601 -0.30(-0.84%)
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.