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, 2016 59.16 60.21 58.53 60.18 398,259 +1.16(+1.96%)
Oct 28, 2016 58.13 59.67 57.94 59.02 624,642 +0.63(+1.07%)
Oct 27, 2016 59.03 59.03 57.71 58.39 416,100 -0.06(-0.09%)
Oct 26, 2016 59.52 60.15 57.93 58.45 655,059 -1.18(-1.97%)
Oct 25, 2016 59.15 60.12 58.94 59.63 541,054 +0.72(+1.22%)
Oct 24, 2016 60.42 60.82 58.38 58.91 616,625 -1.77(-2.91%)
Oct 21, 2016 60.96 61.14 60.23 60.67 377,394 -0.46(-0.75%)
Oct 20, 2016 61.03 61.30 60.31 61.13 809,694 +0.28(+0.45%)
Oct 19, 2016 61.46 61.52 60.38 60.86 1,178,570 +0.16(+0.26%)
Oct 18, 2016 60.00 60.81 58.67 60.70 763,624 +1.25(+2.10%)
Oct 17, 2016 58.52 59.67 58.51 59.45 410,836 +1.23(+2.12%)
Oct 14, 2016 59.07 60.11 57.94 58.22 513,536 -1.19(-2.00%)
Oct 13, 2016 58.12 60.75 57.79 59.41 928,411 +0.93(+1.59%)
Oct 12, 2016 57.06 59.01 57.06 58.48 629,115 +1.50(+2.63%)
Oct 11, 2016 58.20 58.47 56.78 56.98 902,229 -1.55(-2.65%)
Oct 10, 2016 58.81 58.95 58.01 58.53 301,278 +0.20(+0.35%)
Oct 07, 2016 59.34 59.97 57.27 58.33 850,290 +0.13(+0.22%)
Oct 06, 2016 57.78 59.13 57.23 58.20 1,073,320 -1.11(-1.88%)
Oct 05, 2016 59.97 60.22 57.93 59.31 1,238,532 -0.04(-0.06%)
Oct 04, 2016 61.51 61.59 58.92 59.35 1,464,712 -3.99(-6.30%)
Oct 03, 2016 63.95 64.52 62.19 63.34 829,049 -0.89(-1.39%)
Sep 30, 2016 66.14 66.71 64.08 64.23 646,334 -0.85(-1.30%)
Sep 29, 2016 65.11 65.54 63.96 65.08 592,832 -0.35(-0.53%)
Sep 28, 2016 64.83 65.99 63.59 65.43 612,848 +0.70(+1.08%)
Sep 27, 2016 65.01 65.12 64.03 64.73 418,574 -0.83(-1.26%)
Sep 26, 2016 66.52 66.66 65.48 65.56 402,303 -0.51(-0.78%)
Sep 23, 2016 67.93 68.02 65.68 66.07 688,511 -1.78(-2.63%)
Sep 22, 2016 69.68 70.35 67.05 67.85 658,805 -0.76(-1.11%)
Sep 21, 2016 66.49 68.78 65.98 68.62 916,143 +3.18(+4.86%)
Sep 20, 2016 65.50 66.07 65.03 65.44 339,153 +0.12(+0.18%)
Sep 19, 2016 65.33 65.68 64.74 65.32 686,575 +0.80(+1.24%)
Sep 16, 2016 64.73 65.27 64.07 64.52 2,157,160 -0.75(-1.16%)
Sep 15, 2016 64.09 66.08 63.86 65.27 859,643 +0.86(+1.34%)
Sep 14, 2016 65.11 66.08 64.16 64.41 607,552 -0.28(-0.44%)
Sep 13, 2016 66.31 66.38 64.35 64.69 778,632 -2.19(-3.27%)
Sep 12, 2016 65.00 67.36 64.66 66.88 956,116 +1.18(+1.80%)
Sep 09, 2016 68.30 68.30 65.55 65.70 926,377 -2.93(-4.27%)
Sep 08, 2016 69.48 69.55 68.12 68.63 549,960 -1.07(-1.54%)
Sep 07, 2016 69.88 70.38 68.66 69.70 721,676 -0.13(-0.18%)
Sep 06, 2016 68.94 70.01 68.07 69.83 737,665 +1.91(+2.81%)
Sep 02, 2016 67.37 67.92 67.92 67.92 682,675 +2.03(+3.07%)
Sep 01, 2016 63.62 65.98 63.01 65.90 1,055,716 +1.91(+2.98%)
Aug 31, 2016 63.29 64.34 62.95 63.99 1,065,043 +0.27(+0.43%)
Aug 30, 2016 66.08 66.81 63.53 63.72 882,219 -2.95(-4.43%)
Aug 29, 2016 65.74 67.23 65.55 66.67 437,220 +0.36(+0.54%)
Aug 26, 2016 67.48 69.00 65.60 66.31 777,035 -0.11(-0.17%)
Aug 25, 2016 65.87 68.17 65.58 66.42 1,042,017 +0.18(+0.28%)
Aug 24, 2016 69.06 69.06 65.33 66.24 1,503,201 -3.79(-5.41%)
Aug 23, 2016 71.52 71.80 69.92 70.02 332,972 -1.26(-1.76%)
Aug 22, 2016 70.08 71.37 70.00 71.28 405,355 +0.14(+0.19%)
Aug 19, 2016 71.23 71.60 69.70 71.14 973,401 -1.15(-1.60%)
Aug 18, 2016 72.34 72.56 71.83 72.30 358,240 +0.15(+0.20%)
Aug 17, 2016 71.11 72.25 70.09 72.15 618,994 +0.41(+0.57%)
Aug 16, 2016 71.75 72.47 70.82 71.74 415,590 +0.29(+0.41%)
Aug 15, 2016 71.49 72.31 71.35 71.44 907,454 +0.16(+0.23%)
Aug 12, 2016 73.05 73.32 70.95 71.28 435,496 -0.74(-1.03%)
Aug 11, 2016 72.58 73.08 71.53 72.02 439,867 -0.41(-0.57%)
Aug 10, 2016 74.08 74.39 72.27 72.43 570,025 -0.25(-0.34%)
Aug 09, 2016 71.41 72.98 71.41 72.68 435,254 +1.53(+2.15%)
Aug 08, 2016 70.67 71.86 70.24 71.15 617,611 +0.48(+0.67%)
Aug 05, 2016 70.51 71.26 69.92 70.67 607,951 -1.40(-1.95%)
Aug 04, 2016 71.54 72.55 71.43 72.08 416,558 +0.65(+0.91%)
Aug 03, 2016 71.57 71.82 70.15 71.43 506,828 -0.61(-0.85%)
Aug 02, 2016 72.48 72.97 71.97 72.04 686,223 +0.66(+0.92%)
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.