Skip to main content

Franco Nev Corp (NY: FNV )

119.16 +1.87 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 124.05 126.60 122.92 126.36 947,379 +3.38(+2.75%)
Oct 29, 2020 122.50 124.41 121.95 122.98 791,381 +0.48(+0.39%)
Oct 28, 2020 124.93 125.43 122.27 122.50 1,226,980 -5.25(-4.11%)
Oct 27, 2020 126.06 128.05 125.70 127.75 607,014 +2.09(+1.66%)
Oct 26, 2020 127.21 128.90 125.62 125.66 499,921 -2.04(-1.59%)
Oct 23, 2020 128.75 129.29 127.42 127.69 603,310 -1.72(-1.33%)
Oct 22, 2020 129.10 129.65 127.19 129.42 496,676 -0.76(-0.58%)
Oct 21, 2020 129.75 131.66 129.36 130.18 1,159,537 +0.92(+0.71%)
Oct 20, 2020 128.08 129.48 127.24 129.26 527,305 +2.04(+1.60%)
Oct 19, 2020 129.94 130.60 127.03 127.22 488,931 -2.16(-1.67%)
Oct 16, 2020 130.30 130.84 129.12 129.38 429,222 -0.57(-0.44%)
Oct 15, 2020 128.92 130.47 128.43 129.95 464,867 -0.95(-0.73%)
Oct 14, 2020 132.09 132.68 130.17 130.91 380,227 -0.20(-0.16%)
Oct 13, 2020 131.36 131.71 128.69 131.11 486,176 -1.27(-0.96%)
Oct 12, 2020 131.04 133.17 130.00 132.38 464,849 +1.92(+1.48%)
Oct 09, 2020 128.50 130.79 128.35 130.45 695,919 +3.50(+2.76%)
Oct 08, 2020 125.91 128.00 125.91 126.95 524,732 +1.44(+1.15%)
Oct 07, 2020 125.89 126.78 124.80 125.51 539,245 +0.67(+0.53%)
Oct 06, 2020 130.57 131.72 124.75 124.84 698,860 -5.77(-4.41%)
Oct 05, 2020 129.52 132.28 129.42 130.61 426,037 +1.34(+1.04%)
Oct 02, 2020 131.16 131.89 129.21 129.27 497,949 -1.46(-1.12%)
Oct 01, 2020 130.24 132.60 129.82 130.73 734,871 +1.56(+1.21%)
Sep 30, 2020 129.24 130.63 127.29 129.17 595,252 +0.06(+0.04%)
Sep 29, 2020 129.45 130.59 128.61 129.11 522,781 +0.70(+0.55%)
Sep 28, 2020 128.82 129.87 126.77 128.41 563,233 +0.08(+0.07%)
Sep 25, 2020 128.28 128.86 126.59 128.32 654,639 -0.63(-0.49%)
Sep 24, 2020 124.93 130.06 124.69 128.95 1,038,916 +3.28(+2.61%)
Sep 23, 2020 130.19 130.91 125.30 125.68 1,124,080 -5.99(-4.55%)
Sep 22, 2020 131.66 133.13 130.14 131.66 670,088 +0.85(+0.65%)
Sep 21, 2020 130.39 132.24 127.90 130.81 1,138,276 -1.37(-1.04%)
Sep 18, 2020 136.00 136.58 131.93 132.18 1,831,975 -3.26(-2.41%)
Sep 17, 2020 133.46 136.01 132.26 135.44 706,779 -0.85(-0.62%)
Sep 16, 2020 138.37 138.72 135.79 136.29 1,044,362 -0.83(-0.61%)
Sep 15, 2020 138.72 139.12 136.14 137.12 653,153 +0.82(+0.60%)
Sep 14, 2020 134.99 136.73 134.89 136.30 687,091 +2.19(+1.64%)
Sep 11, 2020 136.50 137.61 133.47 134.11 616,061 -1.38(-1.02%)
Sep 10, 2020 140.59 140.59 135.06 135.49 830,420 -3.66(-2.63%)
Sep 09, 2020 136.06 139.97 135.58 139.15 1,470,289 +5.31(+3.97%)
Sep 08, 2020 131.33 136.33 129.41 133.84 728,759 -0.43(-0.32%)
Sep 04, 2020 135.48 136.34 131.06 134.27 887,844 -2.20(-1.61%)
Sep 03, 2020 137.87 138.68 133.32 136.47 928,418 -1.74(-1.26%)
Sep 02, 2020 136.39 138.80 133.99 138.22 651,840 +0.93(+0.68%)
Sep 01, 2020 141.11 141.25 135.00 137.28 600,055 -1.39(-1.00%)
Aug 31, 2020 138.23 140.43 137.63 138.68 755,063 +1.20(+0.87%)
Aug 28, 2020 139.16 139.83 137.39 137.48 610,813 +0.51(+0.37%)
Aug 27, 2020 141.10 141.42 135.14 136.97 641,082 -1.78(-1.28%)
Aug 26, 2020 133.82 139.28 133.82 138.75 610,490 +2.99(+2.20%)
Aug 25, 2020 135.14 135.82 132.30 135.76 931,549 +0.76(+0.56%)
Aug 24, 2020 137.99 138.40 134.76 135.01 454,159 -1.87(-1.37%)
Aug 21, 2020 137.46 137.47 134.55 136.88 512,610 -2.44(-1.75%)
Aug 20, 2020 136.26 140.28 135.75 139.32 557,772 +2.88(+2.11%)
Aug 19, 2020 138.95 140.38 135.91 136.45 706,415 -3.31(-2.37%)
Aug 18, 2020 144.44 144.48 138.18 139.75 771,159 -1.15(-0.82%)
Aug 17, 2020 140.22 141.14 138.37 140.91 786,772 +5.05(+3.72%)
Aug 14, 2020 136.48 136.67 134.01 135.86 748,624 -0.55(-0.41%)
Aug 13, 2020 134.83 138.05 133.81 136.41 960,330 +3.49(+2.63%)
Aug 12, 2020 133.96 136.61 132.45 132.92 1,176,126 +1.61(+1.23%)
Aug 11, 2020 134.87 137.00 130.18 131.30 1,797,856 -9.42(-6.69%)
Aug 10, 2020 143.26 146.13 140.17 140.72 740,160 -0.80(-0.57%)
Aug 07, 2020 141.75 144.10 140.61 141.52 766,311 -2.53(-1.76%)
Aug 06, 2020 151.08 151.55 141.52 144.06 1,284,768 -3.91(-2.64%)
Aug 05, 2020 153.08 153.08 147.46 147.97 1,195,321 -2.17(-1.44%)
Aug 04, 2020 145.55 150.28 144.34 150.13 1,048,580 +4.94(+3.40%)
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.