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 41.21 41.62 40.61 40.62 1,401,497 -0.57(-1.38%)
Oct 29, 2015 42.37 42.65 40.77 41.19 1,581,090 -1.76(-4.09%)
Oct 28, 2015 43.71 44.45 42.21 42.95 2,056,835 -0.19(-0.45%)
Oct 27, 2015 42.28 43.30 42.28 43.14 1,305,427 +0.54(+1.26%)
Oct 26, 2015 42.58 42.81 42.16 42.60 1,325,191 +0.02(+0.06%)
Oct 23, 2015 42.33 42.84 41.47 42.58 976,419 +0.44(+1.05%)
Oct 22, 2015 41.25 42.28 41.07 42.14 973,558 +0.87(+2.12%)
Oct 21, 2015 41.37 41.76 41.18 41.26 1,297,745 -0.92(-2.18%)
Oct 20, 2015 41.54 42.46 40.89 42.19 2,064,837 +1.58(+3.89%)
Oct 19, 2015 41.52 41.70 40.41 40.61 2,151,148 -1.15(-2.74%)
Oct 16, 2015 41.60 42.54 41.46 41.75 1,969,806 +0.07(+0.17%)
Oct 15, 2015 41.38 42.14 40.45 41.68 2,686,363 +0.42(+1.03%)
Oct 14, 2015 40.11 41.46 39.89 41.26 2,236,315 +1.96(+4.98%)
Oct 13, 2015 38.51 40.19 38.16 39.30 1,634,543 +0.92(+2.40%)
Oct 12, 2015 39.63 39.79 38.03 38.38 734,190 -0.82(-2.09%)
Oct 09, 2015 39.59 39.61 38.31 39.20 1,510,635 +0.81(+2.11%)
Oct 08, 2015 39.18 40.01 38.34 38.39 2,176,460 -0.44(-1.14%)
Oct 07, 2015 39.41 39.44 37.82 38.83 1,620,906 +0.08(+0.21%)
Oct 06, 2015 39.09 39.16 38.03 38.75 1,595,366 +0.30(+0.77%)
Oct 05, 2015 37.91 38.51 37.36 38.45 1,637,644 +0.86(+2.28%)
Oct 02, 2015 35.52 37.67 35.37 37.59 1,786,286 +3.21(+9.32%)
Oct 01, 2015 35.58 35.77 34.19 34.39 889,905 -0.89(-2.52%)
Sep 30, 2015 33.60 35.33 33.57 35.28 1,155,251 +0.97(+2.83%)
Sep 29, 2015 34.66 35.22 34.16 34.31 1,291,038 -0.19(-0.56%)
Sep 28, 2015 34.72 35.12 34.30 34.50 1,003,640 -0.99(-2.80%)
Sep 25, 2015 35.12 35.97 35.10 35.49 1,099,268 -0.22(-0.63%)
Sep 24, 2015 34.58 35.83 34.35 35.72 1,283,022 +1.64(+4.82%)
Sep 23, 2015 34.24 34.53 33.87 34.07 650,661 +0.37(+1.09%)
Sep 22, 2015 34.24 34.47 33.47 33.71 876,627 -1.22(-3.49%)
Sep 21, 2015 34.76 35.32 34.39 34.92 1,211,487 -0.26(-0.73%)
Sep 18, 2015 35.72 35.89 34.81 35.18 5,008,670 +0.22(+0.62%)
Sep 17, 2015 34.12 35.33 33.79 34.96 1,663,121 +0.55(+1.61%)
Sep 16, 2015 33.31 34.45 33.21 34.41 1,453,807 +1.72(+5.27%)
Sep 15, 2015 32.64 32.90 32.33 32.69 984,268 +0.07(+0.22%)
Sep 14, 2015 32.36 33.21 32.03 32.62 1,413,305 +0.25(+0.77%)
Sep 11, 2015 32.56 32.57 31.29 32.37 1,780,371 -0.47(-1.44%)
Sep 10, 2015 33.57 33.63 32.61 32.84 1,380,638 -0.24(-0.73%)
Sep 09, 2015 33.48 33.76 32.95 33.08 1,986,187 -0.76(-2.25%)
Sep 08, 2015 34.54 34.54 33.62 33.84 985,923 +0.20(+0.61%)
Sep 04, 2015 33.45 33.64 33.64 33.64 1,193,353 +0.02(+0.07%)
Sep 03, 2015 33.55 34.79 33.40 33.61 1,327,837 -0.47(-1.37%)
Sep 02, 2015 33.59 34.11 33.07 34.08 1,491,123 +0.39(+1.15%)
Sep 01, 2015 34.38 34.75 33.67 33.69 1,198,787 -0.66(-1.91%)
Aug 31, 2015 33.91 34.49 33.42 34.35 1,376,880 -0.21(-0.62%)
Aug 28, 2015 33.38 34.90 33.38 34.56 1,325,466 +1.01(+3.00%)
Aug 27, 2015 32.01 33.64 31.77 33.56 2,039,563 +1.51(+4.72%)
Aug 26, 2015 33.53 33.53 31.85 32.05 2,153,462 -1.93(-5.69%)
Aug 25, 2015 35.18 35.21 33.44 33.98 2,021,211 -0.65(-1.88%)
Aug 24, 2015 34.97 37.13 34.39 34.63 2,861,379 -2.04(-5.57%)
Aug 21, 2015 37.82 38.03 36.42 36.67 2,480,344 -0.84(-2.24%)
Aug 20, 2015 36.89 37.83 36.44 37.51 3,231,115 +1.45(+4.02%)
Aug 19, 2015 35.55 36.32 35.42 36.06 1,568,714 +0.75(+2.13%)
Aug 18, 2015 35.13 35.70 34.75 35.31 1,119,170 -0.47(-1.31%)
Aug 17, 2015 35.59 35.93 35.10 35.78 1,429,966 +0.84(+2.40%)
Aug 14, 2015 35.90 35.97 34.50 34.94 1,309,030 -0.40(-1.12%)
Aug 13, 2015 36.51 36.84 35.06 35.33 2,016,340 -1.88(-5.05%)
Aug 12, 2015 35.56 37.25 35.44 37.21 3,046,980 +2.22(+6.34%)
Aug 11, 2015 34.51 35.09 33.02 34.99 2,341,559 +0.88(+2.58%)
Aug 10, 2015 32.54 34.30 31.86 34.11 1,812,229 +1.93(+5.98%)
Aug 07, 2015 31.86 33.07 31.73 32.19 1,335,514 +0.26(+0.82%)
Aug 06, 2015 31.48 32.45 31.02 31.93 1,581,081 +0.68(+2.18%)
Aug 05, 2015 31.98 32.16 31.11 31.25 1,329,283 -0.47(-1.47%)
Aug 04, 2015 31.66 32.30 31.49 31.71 1,422,245 +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.