Skip to main content

Franco Nev Corp (NY: FNV )

119.16 +1.87 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 147.99 148.46 143.89 144.03 497,110 -1.84(-1.26%)
Apr 28, 2022 143.31 146.49 142.62 145.87 578,554 +2.64(+1.84%)
Apr 27, 2022 144.34 145.23 143.00 143.24 657,773 -1.10(-0.77%)
Apr 26, 2022 149.35 149.35 144.13 144.34 659,994 -3.95(-2.67%)
Apr 25, 2022 146.46 150.27 144.76 148.29 893,020 -2.77(-1.84%)
Apr 22, 2022 152.93 154.96 150.81 151.07 625,978 -3.83(-2.47%)
Apr 21, 2022 158.41 159.83 154.08 154.90 643,704 -5.19(-3.24%)
Apr 20, 2022 158.16 160.40 156.49 160.09 424,834 +2.68(+1.70%)
Apr 19, 2022 158.18 160.16 156.94 157.41 726,380 -1.51(-0.95%)
Apr 18, 2022 160.28 160.64 158.46 158.92 592,030 -0.27(-0.17%)
Apr 14, 2022 158.30 160.38 157.49 159.19 522,099 +0.31(+0.19%)
Apr 13, 2022 158.26 160.25 157.57 158.88 443,432 +1.82(+1.16%)
Apr 12, 2022 159.13 159.95 156.94 157.06 499,154 -0.91(-0.57%)
Apr 11, 2022 159.99 161.34 156.78 157.97 520,096 -0.55(-0.35%)
Apr 08, 2022 158.00 158.94 156.49 158.52 534,773 +1.94(+1.24%)
Apr 07, 2022 156.27 158.61 155.02 156.58 746,427 +0.50(+0.32%)
Apr 06, 2022 153.22 157.96 153.09 156.09 647,146 +3.04(+1.99%)
Apr 05, 2022 154.85 159.02 152.62 153.05 726,796 -2.09(-1.35%)
Apr 04, 2022 157.16 157.50 153.51 155.14 510,953 -0.82(-0.53%)
Apr 01, 2022 151.57 156.12 151.43 155.96 437,613 +3.95(+2.60%)
Mar 31, 2022 154.36 156.68 151.78 152.00 573,854 -1.99(-1.29%)
Mar 30, 2022 150.37 154.12 150.11 153.99 556,912 +4.27(+2.85%)
Mar 29, 2022 144.79 149.82 143.90 149.72 581,883 +1.41(+0.95%)
Mar 28, 2022 148.23 149.01 145.60 148.31 645,691 -2.33(-1.54%)
Mar 25, 2022 149.96 150.79 148.96 150.64 450,905 -0.46(-0.30%)
Mar 24, 2022 152.44 153.53 150.07 151.10 674,193 -0.02(-0.01%)
Mar 23, 2022 149.55 151.58 148.99 151.12 610,252 +2.53(+1.70%)
Mar 22, 2022 150.92 151.10 146.93 148.59 633,764 -2.04(-1.35%)
Mar 21, 2022 148.92 152.60 148.88 150.63 761,562 +3.32(+2.25%)
Mar 18, 2022 148.00 150.60 146.27 147.31 2,290,153 -1.86(-1.25%)
Mar 17, 2022 149.02 151.05 147.54 149.17 823,078 +2.18(+1.48%)
Mar 16, 2022 147.33 148.09 143.95 146.99 839,066 +0.37(+0.25%)
Mar 15, 2022 143.44 147.05 141.85 146.62 1,161,480 +1.09(+0.75%)
Mar 14, 2022 147.39 150.78 142.91 145.53 1,378,743 -4.36(-2.91%)
Mar 11, 2022 149.08 152.39 148.48 149.89 1,007,330 -2.26(-1.48%)
Mar 10, 2022 153.72 152.15 1,151,521 -0.34(-0.22%)
Mar 09, 2022 147.43 152.94 146.23 152.49 1,195,087 -1.00(-0.65%)
Mar 08, 2022 156.22 159.68 150.31 153.50 1,772,881 -1.73(-1.11%)
Mar 07, 2022 150.85 157.15 150.70 155.22 1,412,883 +5.15(+3.43%)
Mar 04, 2022 146.05 150.71 145.23 150.07 1,225,078 +4.50(+3.09%)
Mar 03, 2022 143.83 145.65 142.99 145.57 796,895 +2.13(+1.49%)
Mar 02, 2022 140.86 143.49 139.67 143.44 680,467 +1.15(+0.81%)
Mar 01, 2022 140.37 145.83 140.21 142.29 812,795 +2.76(+1.98%)
Feb 28, 2022 141.10 141.73 138.22 139.53 862,836 -0.01(-0.01%)
Feb 25, 2022 135.87 139.65 137.14 139.54 805,027 +2.12(+1.55%)
Feb 24, 2022 141.91 143.09 135.45 137.41 1,386,815 -1.90(-1.36%)
Feb 23, 2022 137.40 139.94 136.59 139.31 801,429 +2.04(+1.49%)
Feb 22, 2022 141.43 141.76 136.49 137.27 1,125,974 -2.87(-2.05%)
Feb 18, 2022 140.15 0 -1.60(-1.13%)
Feb 17, 2022 140.03 144.00 139.05 141.75 1,142,098 +3.95(+2.86%)
Feb 16, 2022 134.99 138.66 134.87 137.80 597,389 +3.70(+2.76%)
Feb 15, 2022 133.47 134.91 131.49 134.10 500,862 -1.71(-1.26%)
Feb 14, 2022 135.35 136.74 134.41 135.81 535,773 +1.11(+0.82%)
Feb 11, 2022 127.84 135.35 127.84 134.70 846,768 +6.80(+5.32%)
Feb 10, 2022 130.27 131.91 127.45 127.90 547,361 -2.36(-1.81%)
Feb 09, 2022 132.87 132.87 129.84 130.26 534,383 -2.14(-1.62%)
Feb 08, 2022 130.79 132.54 129.66 132.41 728,884 +2.26(+1.73%)
Feb 07, 2022 127.99 130.52 127.03 130.15 517,889 +3.09(+2.43%)
Feb 04, 2022 127.22 129.12 126.64 127.06 361,617 -0.86(-0.67%)
Feb 03, 2022 127.16 129.17 127.92 669,764 +0.97(+0.76%)
Feb 02, 2022 126.20 129.30 125.41 126.95 589,493 +1.30(+1.03%)
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.