Skip to main content

Franco Nev Corp (NY: FNV )

117.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 33.67 34.08 33.23 33.59 853,981 -0.88(-2.54%)
Oct 30, 2013 34.49 34.70 33.24 34.47 1,016,070 +0.56(+1.65%)
Oct 29, 2013 34.14 34.80 33.69 33.90 1,332,584 -0.28(-0.83%)
Oct 28, 2013 34.34 34.98 33.84 34.19 499,061 +0.04(+0.11%)
Oct 25, 2013 33.76 34.38 33.46 34.15 891,084 -0.06(-0.17%)
Oct 24, 2013 33.46 34.46 33.46 34.21 876,702 +1.34(+4.07%)
Oct 23, 2013 33.62 33.90 32.63 32.87 818,213 -1.02(-3.02%)
Oct 22, 2013 33.09 34.41 33.09 33.90 1,091,913 +1.23(+3.75%)
Oct 21, 2013 32.20 32.81 32.03 32.67 337,486 +0.65(+2.03%)
Oct 18, 2013 32.18 32.52 31.88 32.02 581,208 -0.26(-0.81%)
Oct 17, 2013 32.22 32.76 31.92 32.28 851,931 +1.41(+4.58%)
Oct 16, 2013 31.45 31.62 30.68 30.87 599,881 -0.71(-2.25%)
Oct 15, 2013 30.14 31.61 29.93 31.58 768,189 +1.24(+4.10%)
Oct 14, 2013 30.83 31.10 30.16 30.33 494,195 -0.24(-0.78%)
Oct 11, 2013 30.87 30.95 30.04 30.57 1,010,572 -1.01(-3.19%)
Oct 10, 2013 31.83 32.15 31.51 31.58 935,361 -0.48(-1.49%)
Oct 09, 2013 31.54 32.42 31.04 32.06 802,594 +0.27(+0.84%)
Oct 08, 2013 33.08 33.24 31.51 31.79 795,380 -1.10(-3.36%)
Oct 07, 2013 32.37 32.96 32.26 32.89 772,078 +0.78(+2.41%)
Oct 04, 2013 32.42 32.49 31.83 32.12 561,934 -0.22(-0.67%)
Oct 03, 2013 32.70 33.00 32.28 32.33 770,134 -0.27(-0.82%)
Oct 02, 2013 32.74 33.07 32.44 32.60 915,755 +0.13(+0.39%)
Oct 01, 2013 32.95 33.64 32.30 32.47 954,826 -1.07(-3.20%)
Sep 27, 2013 33.31 34.05 33.24 33.55 511,327 +0.57(+1.74%)
Sep 26, 2013 34.02 34.39 32.88 32.97 1,022,595 -1.05(-3.09%)
Sep 25, 2013 33.30 34.72 33.30 34.03 1,089,456 +0.78(+2.33%)
Sep 24, 2013 32.95 33.47 32.68 33.25 853,791 +0.07(+0.20%)
Sep 23, 2013 33.44 34.02 33.06 33.18 1,921,850 -0.37(-1.11%)
Sep 20, 2013 34.50 35.00 33.46 33.56 12,113,512 -1.60(-4.54%)
Sep 19, 2013 35.05 35.57 34.44 35.15 1,972,666 +0.26(+0.75%)
Sep 18, 2013 32.36 34.93 32.17 34.89 1,869,538 +2.24(+6.85%)
Sep 17, 2013 32.56 32.69 31.98 32.65 854,565 +0.24(+0.74%)
Sep 16, 2013 32.26 32.85 31.95 32.42 1,394,519 +0.58(+1.83%)
Sep 13, 2013 30.63 31.86 30.57 31.83 659,032 +1.10(+3.57%)
Sep 12, 2013 30.62 31.13 30.27 30.74 961,650 -1.27(-3.96%)
Sep 11, 2013 32.28 32.62 31.27 32.01 951,304 -0.37(-1.13%)
Sep 10, 2013 33.28 33.28 32.18 32.37 703,131 -1.19(-3.55%)
Sep 09, 2013 34.16 34.22 33.31 33.56 600,684 -0.45(-1.33%)
Sep 06, 2013 33.92 34.21 33.70 34.02 641,952 +0.82(+2.46%)
Sep 05, 2013 33.85 33.91 32.73 33.20 883,725 -0.80(-2.34%)
Sep 04, 2013 33.64 33.99 33.41 33.99 738,530 +0.10(+0.31%)
Sep 03, 2013 33.93 34.30 33.73 33.89 728,817 +0.16(+0.49%)
Aug 30, 2013 33.72 34.23 33.48 33.73 1,045,682 -0.54(-1.56%)
Aug 29, 2013 34.92 35.21 34.02 34.26 1,464,080 -0.71(-2.02%)
Aug 28, 2013 35.07 35.71 34.90 34.97 1,210,959 -0.13(-0.36%)
Aug 27, 2013 35.78 36.04 34.54 35.10 1,571,997 -0.01(-0.02%)
Aug 26, 2013 34.66 35.47 34.35 35.10 759,037 +0.68(+1.97%)
Aug 23, 2013 33.65 34.55 33.47 34.43 745,905 +0.86(+2.55%)
Aug 22, 2013 33.70 33.99 33.47 33.57 597,812 +0.00(+0.00%)
Aug 21, 2013 34.58 34.84 33.55 33.57 821,642 -1.35(-3.86%)
Aug 20, 2013 33.98 35.11 33.54 34.92 544,941 +0.76(+2.22%)
Aug 19, 2013 34.40 34.98 34.12 34.16 724,658 -0.24(-0.69%)
Aug 16, 2013 34.83 35.10 34.06 34.40 669,181 -0.29(-0.84%)
Aug 15, 2013 32.86 34.90 32.60 34.69 1,137,535 +1.73(+5.26%)
Aug 14, 2013 31.78 33.14 31.49 32.95 600,187 +1.23(+3.87%)
Aug 13, 2013 32.28 32.58 31.24 31.73 352,251 -0.45(-1.39%)
Aug 12, 2013 31.71 32.54 31.68 32.17 726,383 +1.22(+3.93%)
Aug 09, 2013 30.30 31.23 29.58 30.96 442,802 +0.77(+2.56%)
Aug 08, 2013 29.03 30.40 28.78 30.18 642,239 +1.54(+5.36%)
Aug 07, 2013 28.40 28.97 28.25 28.65 387,040 +0.04(+0.13%)
Aug 06, 2013 29.70 29.89 28.45 28.61 471,585 -1.14(-3.84%)
Aug 05, 2013 29.78 30.09 29.40 29.75 164,372 -0.05(-0.17%)
Aug 02, 2013 30.04 30.32 29.70 29.81 528,854 -0.64(-2.09%)
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.