Skip to main content

Franco Nev Corp (NY: FNV )

106.23 -1.83 (-1.69%)
Streaming Delayed Price Updated: 12:17 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 109.38 110.28 107.60 108.06 585,867 -1.02(-0.94%)
Feb 16, 2024 110.12 110.82 108.95 109.08 632,569 -1.26(-1.14%)
Feb 15, 2024 107.11 110.60 106.82 110.34 852,787 +4.02(+3.78%)
Feb 14, 2024 107.00 107.00 105.58 106.32 526,916 -0.28(-0.26%)
Feb 13, 2024 107.10 107.59 105.48 106.60 1,161,167 -2.63(-2.41%)
Feb 12, 2024 108.90 110.42 108.60 109.23 732,858 +0.39(+0.36%)
Feb 09, 2024 108.87 109.10 107.79 108.84 682,134 +0.34(+0.31%)
Feb 08, 2024 107.18 108.65 107.18 108.50 553,291 +0.62(+0.57%)
Feb 07, 2024 106.90 108.01 106.53 107.88 548,561 +0.94(+0.88%)
Feb 06, 2024 106.07 107.34 105.14 106.94 432,962 +1.61(+1.53%)
Feb 05, 2024 106.00 106.11 104.06 105.33 643,205 -1.92(-1.79%)
Feb 02, 2024 108.60 108.83 106.35 107.25 593,187 -3.53(-3.19%)
Feb 01, 2024 109.27 111.92 109.10 110.78 821,465 +2.53(+2.34%)
Jan 31, 2024 109.00 111.10 108.02 108.25 796,507 +0.11(+0.10%)
Jan 30, 2024 109.56 110.17 107.26 108.14 395,000 -1.42(-1.30%)
Jan 29, 2024 108.82 109.64 107.35 109.56 429,431 +1.37(+1.27%)
Jan 26, 2024 109.75 110.11 108.07 108.19 480,077 -1.06(-0.97%)
Jan 25, 2024 108.40 109.38 107.76 109.25 556,721 +1.65(+1.53%)
Jan 24, 2024 111.01 111.56 107.47 107.60 672,473 -2.38(-2.16%)
Jan 23, 2024 108.65 110.13 108.04 109.98 475,262 +2.51(+2.34%)
Jan 22, 2024 106.81 108.19 106.78 107.47 428,287 -0.12(-0.11%)
Jan 19, 2024 108.00 108.00 106.34 107.59 569,334 -0.05(-0.05%)
Jan 18, 2024 108.19 108.19 106.70 107.64 474,699 +0.26(+0.24%)
Jan 17, 2024 108.00 108.42 106.65 107.38 780,002 -2.11(-1.93%)
Jan 16, 2024 108.69 109.50 107.24 109.49 847,198 -0.19(-0.17%)
Jan 12, 2024 108.09 109.84 107.97 109.68 676,163 +3.77(+3.56%)
Jan 11, 2024 106.05 106.72 104.61 105.91 702,244 -0.19(-0.18%)
Jan 10, 2024 107.14 108.00 105.81 106.10 857,281 -0.81(-0.76%)
Jan 09, 2024 109.40 109.40 106.74 106.91 857,054 -2.45(-2.24%)
Jan 08, 2024 109.00 110.04 108.08 109.36 515,663 -0.68(-0.62%)
Jan 05, 2024 111.23 111.87 109.28 110.04 658,702 -1.20(-1.08%)
Jan 04, 2024 111.86 112.47 110.60 111.24 540,271 -1.14(-1.01%)
Jan 03, 2024 109.58 113.67 109.21 112.38 1,339,595 +0.93(+0.83%)
Jan 02, 2024 110.78 113.12 110.63 111.45 809,374 +0.64(+0.58%)
Dec 29, 2023 110.30 111.22 109.21 110.81 469,460 -0.41(-0.37%)
Dec 28, 2023 112.00 113.04 111.10 111.22 452,649 -1.30(-1.16%)
Dec 27, 2023 112.45 113.97 112.11 112.52 537,901 +0.67(+0.60%)
Dec 26, 2023 111.59 111.95 110.89 111.85 274,608 +0.61(+0.55%)
Dec 22, 2023 111.75 113.98 111.22 111.24 658,524 +1.34(+1.22%)
Dec 21, 2023 110.16 110.52 109.06 109.90 688,654 +1.12(+1.03%)
Dec 20, 2023 112.00 112.24 108.72 108.78 792,889 -2.87(-2.57%)
Dec 19, 2023 110.81 112.76 110.28 111.65 1,806,717 +1.31(+1.19%)
Dec 18, 2023 111.79 112.26 110.04 110.34 894,548 -0.77(-0.69%)
Dec 15, 2023 111.71 112.36 110.76 111.11 1,424,104 -0.98(-0.87%)
Dec 14, 2023 111.08 113.28 110.72 112.09 1,625,547 +3.03(+2.78%)
Dec 13, 2023 103.80 109.18 103.33 109.06 1,395,544 +5.26(+5.07%)
Dec 12, 2023 107.46 107.46 102.29 103.80 1,269,748 -3.39(-3.16%)
Dec 11, 2023 107.64 107.76 106.29 107.19 859,102 -1.30(-1.20%)
Dec 08, 2023 106.46 108.86 105.75 108.49 843,664 +1.08(+1.01%)
Dec 07, 2023 107.11 108.50 105.94 107.41 870,939 +0.41(+0.38%)
Dec 06, 2023 108.16 108.44 106.76 107.00 805,439 +0.35(+0.33%)
Dec 05, 2023 108.55 108.78 105.61 106.65 1,115,580 -2.65(-2.42%)
Dec 04, 2023 110.63 110.65 108.74 109.30 1,040,447 -3.02(-2.69%)
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.