Skip to main content

Franco Nev Corp (NY: FNV )

125.53 +1.60 (+1.30%)
Streaming Delayed Price Updated: 10:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 133.37 133.83 128.34 128.78 693,774 -5.44(-4.05%)
Jun 29, 2022 135.89 136.47 133.47 134.22 515,145 -0.35(-0.26%)
Jun 28, 2022 137.38 137.75 134.48 134.58 432,514 -2.06(-1.50%)
Jun 27, 2022 135.64 137.28 134.02 136.63 544,554 +1.11(+0.82%)
Jun 24, 2022 132.87 136.06 131.40 135.53 490,006 +2.64(+1.99%)
Jun 23, 2022 136.55 138.43 131.88 132.88 1,017,157 -4.20(-3.06%)
Jun 22, 2022 137.07 138.64 135.78 137.08 914,919 -0.34(-0.25%)
Jun 21, 2022 136.05 138.40 135.97 137.42 585,580 +1.38(+1.01%)
Jun 17, 2022 137.33 138.16 135.37 136.04 1,488,228 -0.65(-0.47%)
Jun 16, 2022 134.07 138.03 132.31 136.69 793,089 +0.88(+0.65%)
Jun 15, 2022 137.27 138.31 133.12 135.81 721,407 +0.54(+0.40%)
Jun 14, 2022 137.19 137.31 134.23 135.27 666,359 -2.45(-1.78%)
Jun 13, 2022 139.06 140.60 136.38 137.72 772,563 -5.62(-3.92%)
Jun 10, 2022 136.72 144.55 135.27 143.35 860,581 +5.21(+3.77%)
Jun 09, 2022 139.96 140.45 138.01 138.13 463,441 -2.77(-1.97%)
Jun 08, 2022 142.77 142.99 140.74 140.91 536,026 -1.93(-1.35%)
Jun 07, 2022 140.73 143.89 140.72 142.84 495,075 +2.13(+1.51%)
Jun 06, 2022 141.80 142.18 139.94 140.71 359,944 +0.39(+0.28%)
Jun 03, 2022 141.59 143.21 140.15 140.32 368,829 -3.42(-2.38%)
Jun 02, 2022 140.44 144.06 140.19 143.74 450,089 +4.83(+3.48%)
Jun 01, 2022 139.64 141.35 137.43 138.90 554,703 +0.19(+0.13%)
May 31, 2022 139.64 142.04 138.39 138.72 1,078,639 -0.50(-0.36%)
May 27, 2022 138.82 139.58 138.16 139.22 562,222 +1.60(+1.16%)
May 26, 2022 136.88 138.70 136.62 137.62 518,831 +0.37(+0.27%)
May 25, 2022 136.71 138.18 135.94 137.24 579,278 -1.03(-0.74%)
May 24, 2022 136.64 139.03 135.16 138.27 665,358 +1.56(+1.14%)
May 23, 2022 138.18 138.66 135.66 136.71 424,943 +0.96(+0.70%)
May 20, 2022 135.73 136.09 133.20 135.75 637,607 +0.09(+0.06%)
May 19, 2022 132.22 136.72 131.93 135.66 746,602 +5.32(+4.08%)
May 18, 2022 134.36 134.36 130.05 130.34 670,256 -3.46(-2.58%)
May 17, 2022 134.73 135.07 132.31 133.80 458,823 +0.60(+0.45%)
May 16, 2022 132.21 134.01 132.17 133.20 484,546 +0.71(+0.54%)
May 13, 2022 131.69 135.13 131.24 132.49 583,490 +0.44(+0.33%)
May 12, 2022 134.26 135.86 130.16 132.05 1,151,659 -4.74(-3.46%)
May 11, 2022 139.22 141.42 136.18 136.78 796,613 -0.64(-0.47%)
May 10, 2022 139.38 140.97 136.64 137.43 787,265 -0.76(-0.55%)
May 09, 2022 143.36 145.69 137.81 138.19 1,162,561 -8.81(-5.99%)
May 06, 2022 148.23 149.03 145.98 147.00 739,762 -1.16(-0.78%)
May 05, 2022 154.15 155.53 146.68 148.16 811,476 -4.26(-2.79%)
May 04, 2022 149.21 153.38 147.40 152.42 884,806 +3.81(+2.56%)
May 03, 2022 147.34 149.18 147.15 148.61 443,799 +1.75(+1.19%)
May 02, 2022 144.94 147.12 143.48 146.86 591,094 -0.74(-0.50%)
Apr 29, 2022 151.66 152.13 147.46 147.60 485,091 -1.88(-1.26%)
Apr 28, 2022 146.86 150.12 146.16 149.49 564,565 +2.70(+1.84%)
Apr 27, 2022 147.92 148.82 146.54 146.78 641,869 -1.13(-0.77%)
Apr 26, 2022 153.05 153.05 147.71 147.92 644,037 -4.05(-2.67%)
Apr 25, 2022 150.08 153.99 148.35 151.97 871,428 -2.84(-1.84%)
Apr 22, 2022 156.71 158.80 154.55 154.81 610,843 -3.93(-2.47%)
Apr 21, 2022 162.34 163.79 157.90 158.74 628,140 -5.32(-3.24%)
Apr 20, 2022 162.07 164.37 160.37 164.06 414,562 +2.74(+1.70%)
Apr 19, 2022 162.09 164.13 160.82 161.31 708,818 -1.54(-0.95%)
Apr 18, 2022 164.25 164.62 162.39 162.86 577,716 -0.27(-0.17%)
Apr 14, 2022 162.22 164.35 161.39 163.13 509,475 +0.31(+0.19%)
Apr 13, 2022 162.18 164.22 161.48 162.82 432,710 +1.87(+1.16%)
Apr 12, 2022 163.07 163.92 160.82 160.95 487,085 -0.93(-0.57%)
Apr 11, 2022 163.95 165.34 160.66 161.88 507,521 -0.57(-0.35%)
Apr 08, 2022 161.91 162.88 160.36 162.45 521,843 +1.98(+1.24%)
Apr 07, 2022 160.14 162.54 158.86 160.46 728,380 +0.51(+0.32%)
Apr 06, 2022 157.02 161.87 156.88 159.96 631,499 +3.11(+1.99%)
Apr 05, 2022 158.69 162.96 156.40 156.84 709,223 -2.14(-1.35%)
Apr 04, 2022 161.05 161.41 157.31 158.98 498,599 -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.