Skip to main content

Franco Nev Corp (NY: FNV )

143.62 +0.81 (+0.57%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 49.17 50.00 48.98 49.68 258,094 +0.41(+0.82%)
Oct 26, 2012 49.11 49.28 49.28 49.28 168,707 +0.34(+0.69%)
Oct 25, 2012 49.33 49.97 48.70 48.94 178,291 +0.44(+0.91%)
Oct 24, 2012 49.47 49.47 48.38 48.50 459,060 -0.54(-1.09%)
Oct 23, 2012 49.45 49.51 48.45 49.04 316,647 -1.01(-2.02%)
Oct 19, 2012 49.78 50.22 49.23 50.05 472,323 -0.09(-0.19%)
Oct 18, 2012 51.41 51.69 50.13 50.14 402,121 -1.84(-3.54%)
Oct 17, 2012 51.14 52.27 50.43 51.98 302,398 +0.94(+1.84%)
Oct 16, 2012 50.77 51.47 50.76 51.04 174,852 +0.40(+0.78%)
Oct 15, 2012 50.37 50.67 49.80 50.64 447,044 +0.18(+0.36%)
Oct 12, 2012 49.75 50.82 49.75 50.46 215,366 +0.48(+0.95%)
Oct 11, 2012 50.49 50.49 49.83 49.99 233,602 -0.20(-0.40%)
Oct 10, 2012 49.30 50.86 49.23 50.19 491,747 +0.62(+1.25%)
Oct 09, 2012 51.56 51.64 49.50 49.56 621,558 -2.15(-4.16%)
Oct 08, 2012 52.02 52.16 51.44 51.71 186,937 -0.84(-1.59%)
Oct 05, 2012 52.69 52.83 52.12 52.55 213,375 +0.23(+0.45%)
Oct 04, 2012 52.68 53.20 52.31 52.32 317,458 +0.09(+0.17%)
Oct 03, 2012 52.11 52.36 52.04 52.23 228,044 +0.10(+0.18%)
Oct 02, 2012 52.64 52.67 51.75 52.14 333,700 -0.35(-0.66%)
Oct 01, 2012 51.28 52.61 51.28 52.48 527,455 +1.59(+3.12%)
Sep 28, 2012 50.38 51.24 50.31 50.89 417,742 +0.58(+1.15%)
Sep 27, 2012 49.85 50.32 49.44 50.31 409,493 +1.09(+2.21%)
Sep 26, 2012 48.36 49.45 48.03 49.23 355,406 +0.50(+1.03%)
Sep 25, 2012 49.40 50.27 48.69 48.73 391,330 -0.46(-0.93%)
Sep 24, 2012 51.84 51.88 49.15 49.18 646,147 -3.31(-6.30%)
Sep 21, 2012 51.83 52.67 51.18 52.49 489,075 +1.20(+2.34%)
Sep 20, 2012 50.44 51.33 50.24 51.29 393,656 -0.11(-0.22%)
Sep 19, 2012 50.25 51.52 49.93 51.40 315,343 +1.24(+2.48%)
Sep 18, 2012 49.59 50.48 49.27 50.16 303,304 +0.50(+1.01%)
Sep 17, 2012 51.11 51.39 49.46 49.66 407,997 -1.30(-2.56%)
Sep 14, 2012 48.87 51.15 48.79 50.96 692,495 +2.82(+5.87%)
Sep 13, 2012 46.18 49.34 45.99 48.14 796,030 +1.88(+4.07%)
Sep 12, 2012 46.46 46.55 45.13 46.26 726,141 +0.78(+1.71%)
Sep 11, 2012 45.29 45.51 44.87 45.48 240,452 +0.55(+1.23%)
Sep 10, 2012 46.63 46.72 44.68 44.93 551,323 -2.10(-4.46%)
Sep 07, 2012 48.47 48.63 46.68 47.02 490,803 -0.41(-0.86%)
Sep 06, 2012 46.53 47.53 46.33 47.43 490,646 +1.41(+3.06%)
Sep 05, 2012 45.69 46.03 45.00 46.02 240,204 +0.22(+0.47%)
Sep 04, 2012 44.91 45.87 44.39 45.81 378,352 +1.07(+2.39%)
Aug 31, 2012 43.09 44.91 42.86 44.74 469,624 +2.05(+4.79%)
Aug 30, 2012 42.65 42.87 42.11 42.69 183,595 +0.11(+0.26%)
Aug 29, 2012 42.71 42.97 42.30 42.58 167,857 +0.31(+0.74%)
Aug 27, 2012 42.88 42.90 42.13 42.27 321,501 -0.48(-1.13%)
Aug 24, 2012 43.29 43.29 42.49 42.75 234,757 -0.48(-1.12%)
Aug 23, 2012 42.41 43.37 42.24 43.23 325,745 +1.09(+2.58%)
Aug 22, 2012 41.36 42.19 40.62 42.14 501,841 +0.66(+1.60%)
Aug 21, 2012 43.08 43.20 41.28 41.48 594,780 -1.30(-3.05%)
Aug 20, 2012 43.22 43.72 42.17 42.78 194,660 -0.07(-0.16%)
Aug 17, 2012 42.80 43.11 42.40 42.85 178,026 +0.05(+0.12%)
Aug 16, 2012 41.69 42.99 41.64 42.80 211,904 +1.26(+3.04%)
Aug 15, 2012 40.23 41.86 40.12 41.54 251,058 +1.29(+3.20%)
Aug 14, 2012 40.86 41.16 40.10 40.25 259,373 -1.10(-2.65%)
Aug 13, 2012 41.56 41.61 40.87 41.35 149,186 -0.21(-0.50%)
Aug 10, 2012 42.14 42.18 41.45 41.56 163,734 -0.33(-0.78%)
Aug 09, 2012 42.11 43.31 41.64 41.89 329,245 -0.37(-0.88%)
Aug 08, 2012 42.90 42.97 42.14 42.26 259,877 -0.54(-1.27%)
Aug 07, 2012 42.61 43.33 42.54 42.80 336,280 -0.26(-0.60%)
Aug 06, 2012 42.09 44.07 42.09 43.06 256,430 +0.97(+2.30%)
Aug 03, 2012 42.27 42.65 42.06 42.09 243,869 +0.40(+0.95%)
Aug 02, 2012 41.64 42.38 41.64 41.70 356,213 -0.35(-0.84%)
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.