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 (%)
Aug 31, 2022 116.76 117.61 115.09 115.09 606,448 -2.16(-1.84%)
Aug 30, 2022 119.91 120.06 116.56 117.24 541,984 -2.80(-2.34%)
Aug 29, 2022 120.51 122.31 119.71 120.05 447,252 -1.51(-1.24%)
Aug 26, 2022 126.64 127.21 120.83 121.56 596,050 -5.23(-4.12%)
Aug 25, 2022 127.75 127.75 125.35 126.79 375,626 -0.08(-0.06%)
Aug 24, 2022 124.99 127.28 124.51 126.86 482,593 +1.16(+0.92%)
Aug 23, 2022 123.89 128.12 123.54 125.70 597,257 +2.43(+1.97%)
Aug 22, 2022 121.63 123.51 120.93 123.27 419,908 +0.22(+0.18%)
Aug 19, 2022 124.03 124.22 122.71 123.05 393,332 -1.56(-1.25%)
Aug 18, 2022 124.36 125.74 123.75 124.61 382,058 +0.12(+0.10%)
Aug 17, 2022 127.20 127.20 124.17 124.49 594,662 -2.88(-2.26%)
Aug 16, 2022 126.34 127.49 125.23 127.37 362,349 +0.64(+0.51%)
Aug 15, 2022 125.28 127.05 124.68 126.73 449,951 -0.94(-0.73%)
Aug 12, 2022 125.98 128.22 125.30 127.67 848,494 +2.50(+2.00%)
Aug 11, 2022 128.19 129.19 124.70 125.17 1,150,182 -2.93(-2.29%)
Aug 10, 2022 126.77 129.09 125.93 128.10 682,938 +1.91(+1.52%)
Aug 09, 2022 125.52 126.27 124.00 126.18 620,483 +0.84(+0.67%)
Aug 08, 2022 124.35 125.70 124.11 125.34 697,014 +2.56(+2.08%)
Aug 05, 2022 121.69 122.81 119.58 122.78 547,866 -0.91(-0.74%)
Aug 04, 2022 119.92 124.83 119.72 123.69 691,249 +4.50(+3.78%)
Aug 03, 2022 121.08 121.08 117.58 119.19 531,768 -1.27(-1.06%)
Aug 02, 2022 123.00 124.03 120.33 120.47 529,690 -1.38(-1.13%)
Aug 01, 2022 122.90 123.25 121.12 121.85 304,249 -0.69(-0.56%)
Jul 29, 2022 121.44 123.16 119.88 122.54 642,700 +1.36(+1.12%)
Jul 28, 2022 123.70 124.27 120.40 121.18 856,756 +0.10(+0.08%)
Jul 27, 2022 119.56 121.91 118.40 121.08 779,266 +1.14(+0.95%)
Jul 26, 2022 119.49 120.79 118.47 119.94 468,226 +1.23(+1.03%)
Jul 25, 2022 119.45 120.11 117.17 118.72 722,645 -0.69(-0.58%)
Jul 22, 2022 121.32 123.57 119.08 119.41 664,843 -0.34(-0.29%)
Jul 21, 2022 118.09 120.97 118.05 119.75 752,695 +1.92(+1.63%)
Jul 20, 2022 119.47 121.00 117.53 117.83 792,635 -0.98(-0.82%)
Jul 19, 2022 120.80 120.95 117.57 118.80 1,042,468 -1.84(-1.52%)
Jul 18, 2022 123.99 124.95 120.60 120.64 553,442 -1.22(-1.01%)
Jul 15, 2022 123.19 123.42 120.75 121.87 614,944 -0.83(-0.68%)
Jul 14, 2022 122.65 124.33 120.57 122.70 799,513 -4.54(-3.57%)
Jul 13, 2022 123.87 128.98 123.87 127.24 743,123 +2.56(+2.05%)
Jul 12, 2022 126.29 127.77 124.20 124.68 602,478 -1.62(-1.28%)
Jul 11, 2022 125.83 128.09 125.61 126.30 381,999 -0.89(-0.70%)
Jul 08, 2022 128.78 129.35 126.44 127.19 372,008 -0.43(-0.34%)
Jul 07, 2022 126.36 128.44 125.95 127.62 483,871 +1.82(+1.45%)
Jul 06, 2022 125.63 126.42 123.10 125.80 930,281 +0.06(+0.05%)
Jul 05, 2022 128.19 129.05 123.58 125.74 910,438 -3.12(-2.42%)
Jul 01, 2022 124.59 129.44 123.56 128.87 526,608 +2.88(+2.29%)
Jun 30, 2022 130.47 130.92 125.55 125.98 709,187 -5.32(-4.05%)
Jun 29, 2022 132.93 133.51 130.57 131.31 526,589 -0.34(-0.26%)
Jun 28, 2022 134.39 134.75 131.56 131.65 442,122 -2.01(-1.50%)
Jun 27, 2022 132.69 134.29 131.11 133.66 556,652 +1.08(+0.82%)
Jun 24, 2022 129.99 133.11 128.54 132.58 500,892 +2.59(+1.99%)
Jun 23, 2022 133.59 135.42 129.01 130.00 1,039,754 -4.11(-3.06%)
Jun 22, 2022 134.09 135.62 132.83 134.10 935,245 -0.34(-0.25%)
Jun 21, 2022 133.10 135.40 133.01 134.44 598,589 +1.35(+1.01%)
Jun 17, 2022 134.34 135.16 132.43 133.09 1,521,291 -0.63(-0.47%)
Jun 16, 2022 131.15 135.03 129.43 133.72 810,709 +0.86(+0.65%)
Jun 15, 2022 134.28 135.30 130.22 132.86 737,434 +0.92(+0.70%)
Jun 14, 2022 133.80 133.93 130.92 131.94 683,208 -2.39(-1.78%)
Jun 13, 2022 135.63 137.13 133.02 134.33 792,098 -5.49(-3.92%)
Jun 10, 2022 133.34 140.98 131.94 139.81 882,341 +5.09(+3.77%)
Jun 09, 2022 136.51 136.98 134.61 134.73 475,159 -2.70(-1.97%)
Jun 08, 2022 139.25 139.46 137.27 137.43 549,579 -1.89(-1.35%)
Jun 07, 2022 137.26 140.34 137.25 139.32 507,593 +2.08(+1.51%)
Jun 06, 2022 138.31 138.67 136.49 137.24 369,046 +0.38(+0.28%)
Jun 03, 2022 138.10 139.67 136.70 136.86 378,155 -3.33(-2.38%)
Jun 02, 2022 136.97 140.51 136.74 140.19 461,470 +4.71(+3.48%)
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.