Skip to main content

Franco Nev Corp (NY: FNV )

119.23 +1.94 (+1.65%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 41.93 42.85 41.93 42.42 353,670 +0.36(+0.85%)
Dec 28, 2012 42.19 42.52 41.96 42.06 244,829 -0.20(-0.47%)
Dec 27, 2012 41.92 42.62 41.76 42.26 301,995 +0.57(+1.37%)
Dec 26, 2012 42.15 42.46 41.67 41.69 82,978 -0.33(-0.78%)
Dec 24, 2012 42.02 42.16 41.82 42.02 63,160 -0.20(-0.47%)
Dec 21, 2012 41.31 42.35 41.29 42.22 324,581 +0.56(+1.34%)
Dec 20, 2012 41.83 42.33 41.36 41.66 508,088 -0.48(-1.14%)
Dec 19, 2012 42.71 42.89 42.09 42.15 369,462 -0.85(-1.97%)
Dec 18, 2012 43.48 43.59 42.48 42.99 300,708 -0.38(-0.87%)
Dec 17, 2012 43.24 43.42 42.61 43.37 251,241 +0.16(+0.38%)
Dec 14, 2012 42.65 43.36 42.65 43.21 216,945 +0.42(+0.99%)
Dec 13, 2012 43.08 43.18 42.48 42.78 533,191 -0.61(-1.40%)
Dec 12, 2012 42.27 43.53 42.16 43.39 350,947 +1.39(+3.32%)
Dec 11, 2012 42.09 42.44 41.77 42.00 196,069 -0.09(-0.21%)
Dec 10, 2012 41.88 42.32 41.65 42.09 178,542 +0.43(+1.03%)
Dec 07, 2012 41.68 41.93 41.39 41.66 162,021 +0.33(+0.79%)
Dec 06, 2012 40.88 41.63 40.88 41.33 267,551 +0.27(+0.65%)
Dec 05, 2012 41.28 41.40 40.71 41.06 290,411 -0.18(-0.43%)
Dec 04, 2012 40.53 41.26 40.47 41.24 325,922 -0.52(-1.24%)
Nov 30, 2012 41.75 42.20 41.54 41.76 256,033 +0.04(+0.11%)
Nov 29, 2012 42.51 42.51 41.66 41.72 267,817 -0.33(-0.79%)
Nov 28, 2012 41.50 42.38 41.50 42.05 360,395 -0.19(-0.46%)
Nov 27, 2012 43.07 43.07 42.18 42.24 267,016 -0.47(-1.09%)
Nov 26, 2012 43.16 43.22 42.20 42.71 267,396 -0.65(-1.51%)
Nov 23, 2012 43.10 43.42 42.54 43.36 174,638 +0.10(+0.24%)
Nov 21, 2012 42.67 43.44 42.53 43.26 279,516 +0.68(+1.60%)
Nov 20, 2012 43.05 43.46 42.44 42.58 359,680 -0.46(-1.07%)
Nov 19, 2012 42.76 43.21 42.26 43.04 339,278 +1.30(+3.11%)
Nov 16, 2012 42.18 42.71 41.37 41.74 330,377 -0.49(-1.16%)
Nov 15, 2012 42.96 43.07 41.34 42.23 498,169 -0.88(-2.03%)
Nov 14, 2012 44.43 44.45 43.01 43.10 333,368 -1.04(-2.35%)
Nov 13, 2012 43.96 44.65 43.88 44.14 284,163 -0.13(-0.28%)
Nov 12, 2012 44.09 44.99 43.99 44.27 292,700 +0.31(+0.71%)
Nov 09, 2012 44.65 44.65 43.84 43.96 353,919 -0.57(-1.28%)
Nov 08, 2012 43.63 44.74 43.36 44.53 536,858 +0.66(+1.51%)
Nov 07, 2012 43.24 44.03 42.77 43.87 689,310 +1.97(+4.69%)
Nov 06, 2012 42.29 42.32 41.63 41.90 406,666 -0.31(-0.74%)
Nov 05, 2012 42.29 42.61 42.00 42.21 137,266 +0.13(+0.32%)
Nov 02, 2012 42.93 42.95 41.92 42.08 244,396 -0.97(-2.26%)
Nov 01, 2012 42.57 43.32 42.56 43.05 229,258 +0.36(+0.85%)
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%)
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.