Skip to main content

Franco Nev Corp (NY: FNV )

119.48 +1.36 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 118.12 121.36 117.28 119.48 507,632 +1.36(+1.15%)
Sep 29, 2022 117.06 118.43 115.48 118.12 598,966 +0.34(+0.29%)
Sep 28, 2022 114.00 117.87 114.00 117.78 773,666 +5.19(+4.61%)
Sep 27, 2022 113.03 114.29 111.71 112.59 552,521 +1.01(+0.91%)
Sep 26, 2022 113.07 114.42 109.70 111.58 802,044 -2.55(-2.23%)
Sep 23, 2022 115.42 115.64 112.75 114.13 812,094 -4.08(-3.45%)
Sep 22, 2022 119.29 120.40 117.73 118.21 333,396 -0.61(-0.51%)
Sep 21, 2022 119.45 121.74 117.51 118.82 540,036 +0.10(+0.08%)
Sep 20, 2022 118.91 119.12 117.25 118.72 406,150 -1.91(-1.58%)
Sep 19, 2022 116.56 120.70 116.47 120.63 554,565 +2.42(+2.05%)
Sep 16, 2022 115.45 119.48 115.44 118.21 1,183,450 +0.50(+0.42%)
Sep 15, 2022 121.50 121.99 116.75 117.71 764,477 -4.85(-3.96%)
Sep 14, 2022 122.54 124.72 121.92 122.56 582,994 +0.54(+0.44%)
Sep 13, 2022 123.27 125.03 121.66 122.02 606,017 -4.24(-3.36%)
Sep 12, 2022 127.28 128.00 125.32 126.26 623,474 +0.29(+0.23%)
Sep 09, 2022 125.08 126.25 124.35 125.97 525,200 +2.23(+1.80%)
Sep 08, 2022 121.90 124.61 121.51 123.74 436,716 +1.09(+0.89%)
Sep 07, 2022 119.56 123.97 118.80 122.65 580,149 +2.91(+2.43%)
Sep 06, 2022 121.94 123.17 119.53 119.74 526,005 -1.85(-1.52%)
Sep 02, 2022 120.50 122.69 118.96 121.59 704,036 +3.21(+2.71%)
Sep 01, 2022 118.60 119.30 117.39 118.38 766,602 -1.82(-1.51%)
Aug 31, 2022 121.95 122.84 120.20 120.20 580,653 -2.25(-1.84%)
Aug 30, 2022 125.24 125.39 121.74 122.45 518,931 -2.93(-2.34%)
Aug 29, 2022 125.86 127.74 125.03 125.38 428,228 -1.58(-1.24%)
Aug 26, 2022 132.27 132.87 126.20 126.96 570,697 -5.46(-4.12%)
Aug 25, 2022 133.43 133.43 130.92 132.42 359,649 -0.08(-0.06%)
Aug 24, 2022 130.54 132.94 130.04 132.50 462,066 +1.21(+0.92%)
Aug 23, 2022 129.39 133.81 129.03 131.29 571,853 +2.54(+1.97%)
Aug 22, 2022 127.03 129.00 126.30 128.75 402,047 +0.23(+0.18%)
Aug 19, 2022 129.54 129.74 128.16 128.52 376,602 -1.63(-1.25%)
Aug 18, 2022 129.88 131.33 129.25 130.15 365,807 +0.13(+0.10%)
Aug 17, 2022 132.85 132.85 129.69 130.02 569,368 -3.01(-2.26%)
Aug 16, 2022 131.95 133.15 130.79 133.03 346,937 +0.67(+0.51%)
Aug 15, 2022 130.85 132.69 130.22 132.36 430,813 -0.98(-0.73%)
Aug 12, 2022 131.58 133.92 130.87 133.34 812,403 +2.61(+2.00%)
Aug 11, 2022 133.89 134.93 130.24 130.73 1,101,259 -3.06(-2.29%)
Aug 10, 2022 132.40 134.83 131.53 133.79 653,889 +2.00(+1.52%)
Aug 09, 2022 131.10 131.88 129.51 131.79 594,091 +0.88(+0.67%)
Aug 08, 2022 129.87 131.29 129.66 130.91 667,367 +2.67(+2.08%)
Aug 05, 2022 127.10 128.27 124.89 128.24 524,563 -0.95(-0.74%)
Aug 04, 2022 125.25 130.37 125.04 129.19 661,847 +4.70(+3.78%)
Aug 03, 2022 126.46 126.46 122.80 124.49 509,149 -1.33(-1.06%)
Aug 02, 2022 128.46 129.54 125.67 125.82 507,160 -1.44(-1.13%)
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.