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 31, 2022 118.95 119.92 118.61 119.11 601,740 -1.14(-0.95%)
Oct 28, 2022 118.58 120.51 118.06 120.24 411,211 +0.28(+0.23%)
Oct 27, 2022 120.61 121.83 119.76 119.97 517,329 -0.75(-0.62%)
Oct 26, 2022 119.42 121.97 118.32 120.72 728,655 +2.76(+2.34%)
Oct 25, 2022 116.73 118.50 116.14 117.96 587,631 +1.83(+1.58%)
Oct 24, 2022 115.38 116.63 114.41 116.13 486,210 -0.67(-0.58%)
Oct 21, 2022 112.71 116.85 112.65 116.80 593,866 +4.32(+3.84%)
Oct 20, 2022 113.01 115.26 112.00 112.48 448,504 -0.69(-0.61%)
Oct 19, 2022 112.35 114.09 111.52 113.17 627,815 -0.85(-0.74%)
Oct 18, 2022 115.57 116.23 112.89 114.02 413,863 -0.73(-0.64%)
Oct 17, 2022 113.34 116.70 113.16 114.75 689,415 +3.76(+3.39%)
Oct 14, 2022 114.47 114.47 110.62 110.99 577,704 -3.72(-3.24%)
Oct 13, 2022 110.84 114.87 107.24 114.71 837,320 +0.59(+0.52%)
Oct 12, 2022 113.63 114.57 112.22 114.12 457,688 +0.85(+0.75%)
Oct 11, 2022 114.09 115.95 112.69 113.28 447,963 -1.11(-0.97%)
Oct 10, 2022 114.88 116.81 114.32 114.38 271,064 -1.43(-1.23%)
Oct 07, 2022 119.19 120.62 115.69 115.81 960,066 -5.04(-4.17%)
Oct 06, 2022 118.20 121.07 118.03 120.85 633,188 +1.81(+1.52%)
Oct 05, 2022 118.97 119.39 116.92 119.04 579,077 -1.86(-1.54%)
Oct 04, 2022 119.65 122.03 118.83 120.90 864,075 +3.05(+2.58%)
Oct 03, 2022 116.91 118.22 116.21 117.85 874,447 +2.70(+2.34%)
Sep 30, 2022 113.84 116.97 113.03 115.16 526,697 +1.31(+1.15%)
Sep 29, 2022 112.82 114.14 111.30 113.84 621,461 +0.33(+0.29%)
Sep 28, 2022 109.87 113.60 109.87 113.52 802,722 +5.00(+4.61%)
Sep 27, 2022 108.94 110.15 107.67 108.52 573,272 +0.97(+0.91%)
Sep 26, 2022 108.98 110.28 105.73 107.54 832,166 -2.46(-2.23%)
Sep 23, 2022 111.24 111.45 108.67 110.00 842,593 -3.93(-3.45%)
Sep 22, 2022 114.97 116.04 113.47 113.93 345,917 -0.59(-0.51%)
Sep 21, 2022 115.13 117.33 113.26 114.52 560,318 +0.10(+0.08%)
Sep 20, 2022 114.61 114.81 113.01 114.42 421,403 -1.84(-1.58%)
Sep 19, 2022 112.34 116.33 112.25 116.26 575,392 +2.33(+2.05%)
Sep 16, 2022 111.27 115.16 111.26 113.93 1,227,896 +0.48(+0.42%)
Sep 15, 2022 117.10 117.57 112.52 113.45 793,188 -4.67(-3.96%)
Sep 14, 2022 118.10 120.20 117.51 118.12 604,889 +1.24(+1.06%)
Sep 13, 2022 118.08 119.77 116.54 116.89 632,626 -4.06(-3.36%)
Sep 12, 2022 121.93 122.62 120.05 120.95 650,849 +0.28(+0.23%)
Sep 09, 2022 119.82 120.94 119.12 120.67 548,260 +2.14(+1.80%)
Sep 08, 2022 116.77 119.37 116.40 118.53 455,891 +1.04(+0.89%)
Sep 07, 2022 114.53 118.76 113.80 117.49 605,622 +2.79(+2.43%)
Sep 06, 2022 116.81 117.99 114.50 114.70 549,101 -1.77(-1.52%)
Sep 02, 2022 115.43 117.53 113.96 116.48 734,949 +3.08(+2.71%)
Sep 01, 2022 113.61 114.28 112.45 113.40 800,262 -1.74(-1.51%)
Aug 31, 2022 116.82 117.67 115.14 115.14 606,148 -2.16(-1.84%)
Aug 30, 2022 119.97 120.12 116.62 117.30 541,716 -2.81(-2.34%)
Aug 29, 2022 120.57 122.37 119.77 120.11 447,030 -1.51(-1.24%)
Aug 26, 2022 126.71 127.28 120.89 121.62 595,755 -5.23(-4.12%)
Aug 25, 2022 127.82 127.82 125.41 126.85 375,440 -0.08(-0.06%)
Aug 24, 2022 125.05 127.34 124.57 126.93 482,354 +1.16(+0.92%)
Aug 23, 2022 123.95 128.18 123.60 125.77 596,962 +2.43(+1.97%)
Aug 22, 2022 121.69 123.57 120.99 123.33 419,700 +0.22(+0.18%)
Aug 19, 2022 124.09 124.28 122.77 123.11 393,138 -1.56(-1.25%)
Aug 18, 2022 124.42 125.81 123.81 124.68 381,869 +0.12(+0.10%)
Aug 17, 2022 127.26 127.26 124.23 124.55 594,368 -2.88(-2.26%)
Aug 16, 2022 126.40 127.55 125.29 127.44 362,170 +0.64(+0.51%)
Aug 15, 2022 125.35 127.11 124.74 126.79 449,729 -0.94(-0.74%)
Aug 12, 2022 126.05 128.29 125.36 127.73 848,074 +2.50(+2.00%)
Aug 11, 2022 128.26 129.25 124.76 125.23 1,149,613 -2.93(-2.29%)
Aug 10, 2022 126.83 129.16 125.99 128.16 682,600 +1.92(+1.52%)
Aug 09, 2022 125.59 126.33 124.06 126.25 620,176 +0.84(+0.67%)
Aug 08, 2022 124.41 125.77 124.17 125.40 696,670 +2.56(+2.08%)
Aug 05, 2022 121.75 122.88 119.64 122.85 547,595 -0.91(-0.74%)
Aug 04, 2022 119.98 124.89 119.78 123.76 690,907 +4.50(+3.78%)
Aug 03, 2022 121.14 121.14 117.64 119.25 531,504 -1.27(-1.06%)
Aug 02, 2022 123.06 124.09 120.38 120.53 529,428 -1.38(-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.