Skip to main content

Franco Nev Corp (NY: FNV )

123.93 -0.63 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 133.40 133.86 128.37 128.81 693,627 -5.44(-4.05%)
Jun 29, 2022 135.92 136.50 133.50 134.25 515,036 -0.35(-0.26%)
Jun 28, 2022 137.40 137.78 134.51 134.60 432,422 -2.06(-1.50%)
Jun 27, 2022 135.67 137.31 134.05 136.66 544,439 +1.11(+0.82%)
Jun 24, 2022 132.90 136.09 131.42 135.55 489,902 +2.64(+1.99%)
Jun 23, 2022 136.58 138.46 131.90 132.91 1,016,941 -4.20(-3.06%)
Jun 22, 2022 137.10 138.67 135.81 137.11 914,725 -0.34(-0.25%)
Jun 21, 2022 136.08 138.43 136.00 137.45 585,455 +1.38(+1.01%)
Jun 17, 2022 137.36 138.19 135.40 136.07 1,487,912 -0.65(-0.47%)
Jun 16, 2022 134.10 138.06 132.33 136.72 792,921 +0.88(+0.65%)
Jun 15, 2022 137.30 138.33 133.15 135.84 721,254 +0.54(+0.40%)
Jun 14, 2022 137.21 137.34 134.25 135.30 666,218 -2.45(-1.78%)
Jun 13, 2022 139.09 140.63 136.41 137.75 772,399 -5.63(-3.92%)
Jun 10, 2022 136.75 144.58 135.30 143.38 860,398 +5.22(+3.78%)
Jun 09, 2022 139.99 140.48 138.04 138.16 463,343 -2.77(-1.97%)
Jun 08, 2022 142.80 143.02 140.77 140.94 535,912 -1.93(-1.35%)
Jun 07, 2022 140.76 143.92 140.75 142.87 494,970 +2.13(+1.51%)
Jun 06, 2022 141.83 142.21 139.97 140.74 359,868 +0.39(+0.28%)
Jun 03, 2022 141.62 143.24 140.18 140.35 368,751 -3.42(-2.38%)
Jun 02, 2022 140.47 144.09 140.22 143.77 449,994 +4.84(+3.48%)
Jun 01, 2022 139.66 141.38 137.46 138.93 554,585 +0.19(+0.13%)
May 31, 2022 139.66 142.07 138.41 138.75 1,078,410 -0.50(-0.36%)
May 27, 2022 138.85 139.61 138.19 139.25 562,103 +1.60(+1.16%)
May 26, 2022 136.91 138.73 136.65 137.64 518,721 +0.37(+0.27%)
May 25, 2022 136.74 138.21 135.97 137.27 579,155 -1.03(-0.74%)
May 24, 2022 136.67 139.06 135.19 138.30 665,217 +1.56(+1.14%)
May 23, 2022 138.21 138.69 135.69 136.74 424,852 +0.96(+0.70%)
May 20, 2022 135.76 136.12 133.23 135.78 637,471 +0.09(+0.06%)
May 19, 2022 132.24 136.75 131.96 135.69 746,443 +5.32(+4.08%)
May 18, 2022 134.39 134.39 130.07 130.37 670,113 -3.46(-2.58%)
May 17, 2022 134.76 135.09 132.34 133.82 458,725 +0.60(+0.45%)
May 16, 2022 132.23 134.04 132.19 133.23 484,443 +0.71(+0.54%)
May 13, 2022 131.72 135.16 131.27 132.52 583,367 +0.44(+0.33%)
May 12, 2022 134.29 135.89 130.19 132.08 1,151,414 -4.74(-3.46%)
May 11, 2022 139.25 141.45 136.21 136.81 796,444 -0.64(-0.47%)
May 10, 2022 139.41 141.00 136.67 137.46 787,098 -0.76(-0.55%)
May 09, 2022 143.39 145.72 137.84 138.22 1,162,315 -8.81(-5.99%)
May 06, 2022 148.26 149.06 146.01 147.03 739,605 -1.16(-0.78%)
May 05, 2022 154.18 155.57 146.71 148.19 811,304 -4.26(-2.79%)
May 04, 2022 149.24 153.42 147.44 152.45 884,618 +3.81(+2.56%)
May 03, 2022 147.37 149.21 147.18 148.64 443,705 +1.75(+1.19%)
May 02, 2022 144.97 147.15 143.51 146.89 590,969 -0.74(-0.50%)
Apr 29, 2022 151.69 152.17 147.49 147.63 484,988 -1.89(-1.26%)
Apr 28, 2022 146.89 150.16 146.19 149.52 564,445 +2.71(+1.84%)
Apr 27, 2022 147.95 148.86 146.57 146.81 641,733 -1.13(-0.77%)
Apr 26, 2022 153.09 153.09 147.74 147.95 643,900 -4.05(-2.67%)
Apr 25, 2022 150.12 154.02 148.38 152.00 871,243 -2.84(-1.84%)
Apr 22, 2022 156.75 158.83 154.58 154.84 610,713 -3.93(-2.47%)
Apr 21, 2022 162.37 163.83 157.93 158.77 628,007 -5.32(-3.24%)
Apr 20, 2022 162.11 164.41 160.40 164.09 414,474 +2.74(+1.70%)
Apr 19, 2022 162.13 164.16 160.86 161.35 708,667 -1.54(-0.95%)
Apr 18, 2022 164.29 164.66 162.42 162.89 577,593 -0.27(-0.17%)
Apr 14, 2022 162.26 164.38 161.42 163.16 509,367 +0.31(+0.19%)
Apr 13, 2022 162.22 164.26 161.51 162.85 432,618 +1.87(+1.16%)
Apr 12, 2022 163.11 163.95 160.86 160.99 486,982 -0.93(-0.57%)
Apr 11, 2022 163.99 165.37 160.70 161.91 507,413 -0.57(-0.35%)
Apr 08, 2022 161.94 162.91 160.40 162.48 521,732 +1.98(+1.24%)
Apr 07, 2022 160.18 162.58 158.90 160.50 728,225 +0.51(+0.32%)
Apr 06, 2022 157.05 161.90 156.91 159.99 631,365 +3.12(+1.99%)
Apr 05, 2022 158.72 163.00 156.44 156.88 709,073 -2.14(-1.35%)
Apr 04, 2022 161.08 161.44 157.34 159.01 498,493 -0.84(-0.53%)
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.