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 (%)
Oct 30, 2015 41.23 41.64 40.63 40.64 1,400,803 -0.57(-1.38%)
Oct 29, 2015 42.39 42.67 40.79 41.21 1,580,308 -1.76(-4.09%)
Oct 28, 2015 43.73 44.47 42.23 42.97 2,055,817 -0.19(-0.45%)
Oct 27, 2015 42.30 43.32 42.30 43.16 1,304,781 +0.54(+1.26%)
Oct 26, 2015 42.60 42.83 42.18 42.62 1,324,535 +0.02(+0.06%)
Oct 23, 2015 42.35 42.86 41.49 42.60 975,936 +0.44(+1.05%)
Oct 22, 2015 41.27 42.30 41.09 42.16 973,076 +0.87(+2.12%)
Oct 21, 2015 41.39 41.78 41.20 41.28 1,297,103 -0.92(-2.18%)
Oct 20, 2015 41.56 42.48 40.91 42.21 2,063,816 +1.58(+3.89%)
Oct 19, 2015 41.54 41.72 40.43 40.63 2,150,083 -1.15(-2.74%)
Oct 16, 2015 41.62 42.56 41.48 41.77 1,968,831 +0.07(+0.17%)
Oct 15, 2015 41.40 42.16 40.47 41.70 2,685,034 +0.42(+1.03%)
Oct 14, 2015 40.13 41.48 39.91 41.28 2,235,209 +1.96(+4.98%)
Oct 13, 2015 38.53 40.21 38.18 39.32 1,633,734 +0.92(+2.40%)
Oct 12, 2015 39.65 39.81 38.05 38.40 733,827 -0.82(-2.09%)
Oct 09, 2015 39.61 39.63 38.33 39.22 1,509,887 +0.81(+2.11%)
Oct 08, 2015 39.20 40.03 38.36 38.41 2,175,383 -0.44(-1.14%)
Oct 07, 2015 39.43 39.46 37.84 38.85 1,620,104 +0.08(+0.21%)
Oct 06, 2015 39.11 39.18 38.05 38.77 1,594,576 +0.30(+0.77%)
Oct 05, 2015 37.92 38.53 37.38 38.47 1,636,833 +0.86(+2.28%)
Oct 02, 2015 35.53 37.68 35.39 37.61 1,785,402 +3.21(+9.32%)
Oct 01, 2015 35.60 35.79 34.20 34.40 889,465 -0.89(-2.52%)
Sep 30, 2015 33.62 35.34 33.59 35.29 1,154,679 +0.97(+2.83%)
Sep 29, 2015 34.68 35.24 34.18 34.32 1,290,399 -0.19(-0.56%)
Sep 28, 2015 34.74 35.13 34.32 34.52 1,003,143 -0.99(-2.80%)
Sep 25, 2015 35.13 35.99 35.12 35.51 1,098,724 -0.22(-0.63%)
Sep 24, 2015 34.60 35.85 34.37 35.74 1,282,387 +1.64(+4.82%)
Sep 23, 2015 34.26 34.55 33.89 34.09 650,339 +0.37(+1.09%)
Sep 22, 2015 34.26 34.48 33.49 33.72 876,193 -1.22(-3.49%)
Sep 21, 2015 34.78 35.33 34.40 34.94 1,210,887 -0.26(-0.73%)
Sep 18, 2015 35.74 35.91 34.83 35.20 5,006,191 +0.22(+0.62%)
Sep 17, 2015 34.13 35.34 33.81 34.98 1,662,298 +0.55(+1.61%)
Sep 16, 2015 33.33 34.47 33.23 34.43 1,453,088 +1.72(+5.27%)
Sep 15, 2015 32.66 32.91 32.34 32.70 983,781 +0.07(+0.22%)
Sep 14, 2015 32.38 33.23 32.05 32.63 1,412,605 +0.25(+0.77%)
Sep 11, 2015 32.58 32.58 31.31 32.38 1,779,490 -0.47(-1.44%)
Sep 10, 2015 33.59 33.64 32.62 32.86 1,379,954 -0.24(-0.73%)
Sep 09, 2015 33.50 33.78 32.96 33.10 1,985,204 -0.76(-2.25%)
Sep 08, 2015 34.56 34.56 33.63 33.86 985,435 +0.20(+0.61%)
Sep 04, 2015 33.46 33.65 33.65 33.65 1,192,762 +0.02(+0.07%)
Sep 03, 2015 33.57 34.81 33.42 33.63 1,327,179 -0.47(-1.37%)
Sep 02, 2015 33.61 34.12 33.08 34.10 1,490,385 +0.39(+1.15%)
Sep 01, 2015 34.40 34.77 33.69 33.71 1,198,193 -0.66(-1.91%)
Aug 31, 2015 33.92 34.50 33.44 34.37 1,376,198 -0.21(-0.62%)
Aug 28, 2015 33.40 34.91 33.40 34.58 1,324,810 +1.01(+3.00%)
Aug 27, 2015 32.03 33.65 31.78 33.58 2,038,554 +1.51(+4.72%)
Aug 26, 2015 33.55 33.55 31.86 32.06 2,152,396 -1.93(-5.69%)
Aug 25, 2015 35.20 35.23 33.46 34.00 2,020,210 -0.65(-1.88%)
Aug 24, 2015 34.99 37.15 34.41 34.65 2,859,962 -2.05(-5.57%)
Aug 21, 2015 37.84 38.05 36.44 36.69 2,479,116 -0.84(-2.24%)
Aug 20, 2015 36.91 37.85 36.46 37.53 3,229,516 +1.45(+4.02%)
Aug 19, 2015 35.56 36.34 35.44 36.08 1,567,937 +0.75(+2.13%)
Aug 18, 2015 35.15 35.72 34.77 35.33 1,118,616 -0.47(-1.31%)
Aug 17, 2015 35.60 35.95 35.11 35.79 1,429,258 +0.84(+2.40%)
Aug 14, 2015 35.91 35.99 34.52 34.95 1,308,382 -0.40(-1.12%)
Aug 13, 2015 36.52 36.86 35.08 35.35 2,015,342 -1.88(-5.05%)
Aug 12, 2015 35.58 37.27 35.46 37.23 3,045,471 +2.22(+6.34%)
Aug 11, 2015 34.53 35.10 33.04 35.01 2,340,400 +0.88(+2.58%)
Aug 10, 2015 32.55 34.31 31.88 34.13 1,811,332 +1.93(+5.98%)
Aug 07, 2015 31.88 33.08 31.74 32.20 1,334,853 +0.26(+0.82%)
Aug 06, 2015 31.49 32.47 31.04 31.94 1,580,299 +0.68(+2.18%)
Aug 05, 2015 32.00 32.17 31.13 31.26 1,328,625 -0.47(-1.47%)
Aug 04, 2015 31.67 32.31 31.51 31.73 1,421,541 +0.32(+1.01%)
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.