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, 2019 86.82 88.67 86.52 87.98 807,500 +1.97(+2.29%)
Oct 30, 2019 86.15 86.15 84.24 86.01 575,076 -0.01(-0.01%)
Oct 29, 2019 84.64 86.60 84.26 86.02 395,339 +0.73(+0.85%)
Oct 28, 2019 86.08 86.08 84.97 85.29 361,430 -1.59(-1.83%)
Oct 25, 2019 87.78 87.97 85.90 86.88 522,235 +0.25(+0.29%)
Oct 24, 2019 86.11 87.06 85.95 86.62 742,942 +0.79(+0.92%)
Oct 23, 2019 85.30 86.39 85.23 85.84 724,543 +1.06(+1.25%)
Oct 22, 2019 83.40 84.91 83.28 84.77 662,836 +1.37(+1.64%)
Oct 21, 2019 85.05 85.24 83.20 83.40 396,023 -1.23(-1.46%)
Oct 18, 2019 84.42 85.03 83.57 84.64 421,932 +0.27(+0.32%)
Oct 17, 2019 82.81 85.06 82.80 84.37 468,460 +1.19(+1.43%)
Oct 16, 2019 83.38 83.57 82.23 83.18 540,958 +0.42(+0.50%)
Oct 15, 2019 83.72 84.73 82.65 82.76 793,438 -1.37(-1.63%)
Oct 14, 2019 83.87 85.10 83.73 84.13 384,353 +0.14(+0.16%)
Oct 11, 2019 86.71 86.74 83.90 83.99 751,498 -3.12(-3.58%)
Oct 10, 2019 86.67 87.70 85.52 87.11 627,656 +0.44(+0.51%)
Oct 09, 2019 86.74 87.24 86.11 86.67 480,415 -0.30(-0.34%)
Oct 08, 2019 86.00 86.99 85.10 86.97 540,528 +1.89(+2.22%)
Oct 07, 2019 85.04 85.82 84.72 85.08 316,118 -0.60(-0.70%)
Oct 04, 2019 83.92 85.75 83.85 85.68 566,103 +1.54(+1.83%)
Oct 03, 2019 83.94 85.47 83.47 84.14 502,229 +0.28(+0.34%)
Oct 02, 2019 83.69 84.10 82.75 83.86 592,728 +1.25(+1.52%)
Oct 01, 2019 81.97 83.69 81.73 82.61 627,691 -0.10(-0.12%)
Sep 30, 2019 83.38 84.20 82.15 82.71 590,298 -1.33(-1.59%)
Sep 27, 2019 83.82 85.02 83.64 84.04 545,051 -1.09(-1.28%)
Sep 26, 2019 86.20 86.41 84.60 85.13 510,208 -0.72(-0.83%)
Sep 25, 2019 87.16 87.93 85.51 85.84 634,588 -1.90(-2.16%)
Sep 24, 2019 86.46 87.87 85.99 87.74 734,670 +1.11(+1.28%)
Sep 23, 2019 86.31 87.12 85.96 86.63 560,481 +0.60(+0.70%)
Sep 20, 2019 84.64 86.21 83.93 86.03 804,515 +1.44(+1.71%)
Sep 19, 2019 84.39 85.24 84.14 84.59 598,545 +0.70(+0.83%)
Sep 18, 2019 84.58 84.84 82.25 83.89 741,588 -0.53(-0.62%)
Sep 17, 2019 82.97 84.90 82.79 84.42 720,402 +1.96(+2.38%)
Sep 16, 2019 82.90 83.98 82.02 82.46 761,642 +0.83(+1.01%)
Sep 13, 2019 83.19 84.36 81.16 81.63 1,378,665 -1.71(-2.06%)
Sep 12, 2019 87.01 87.28 83.27 83.35 1,124,856 -1.42(-1.67%)
Sep 11, 2019 85.49 86.64 84.64 84.76 818,253 -0.07(-0.09%)
Sep 10, 2019 84.09 85.48 83.68 84.84 775,463 +0.23(+0.27%)
Sep 09, 2019 86.83 87.12 84.03 84.61 858,637 -2.43(-2.79%)
Sep 06, 2019 88.48 89.08 86.33 87.04 740,300 -1.54(-1.74%)
Sep 05, 2019 89.69 89.99 88.05 88.58 792,195 -2.43(-2.67%)
Sep 04, 2019 89.41 91.24 88.88 91.01 699,822 +1.91(+2.15%)
Sep 03, 2019 89.06 90.03 88.54 89.10 956,525 +1.05(+1.19%)
Aug 30, 2019 87.46 88.16 86.63 88.06 672,980 +0.33(+0.38%)
Aug 29, 2019 88.53 88.80 86.99 87.72 656,077 -0.70(-0.80%)
Aug 28, 2019 89.25 89.25 87.12 88.43 631,725 -0.24(-0.27%)
Aug 27, 2019 87.51 89.39 87.19 88.67 764,939 +1.57(+1.80%)
Aug 26, 2019 87.46 87.79 86.33 87.10 670,499 +0.07(+0.08%)
Aug 23, 2019 85.68 87.46 85.46 87.03 744,848 +2.09(+2.46%)
Aug 22, 2019 85.57 86.18 84.58 84.94 369,612 -0.61(-0.72%)
Aug 21, 2019 85.04 85.87 84.95 85.55 493,212 +0.43(+0.51%)
Aug 20, 2019 83.93 85.37 83.65 85.12 645,950 +1.65(+1.98%)
Aug 19, 2019 82.45 84.67 82.05 83.47 686,268 -0.19(-0.23%)
Aug 16, 2019 82.95 83.88 82.10 83.66 978,528 +0.46(+0.55%)
Aug 15, 2019 83.07 84.11 83.00 83.20 1,005,222 -0.21(-0.25%)
Aug 14, 2019 85.30 85.40 83.38 83.40 773,850 -0.71(-0.85%)
Aug 13, 2019 86.20 86.83 81.50 84.12 946,900 -0.78(-0.91%)
Aug 12, 2019 84.54 87.00 84.54 84.89 657,861 +0.37(+0.44%)
Aug 09, 2019 85.43 86.03 84.49 84.52 649,024 -0.95(-1.11%)
Aug 08, 2019 82.73 85.87 81.26 85.47 1,064,434 +2.27(+2.73%)
Aug 07, 2019 83.05 84.84 82.87 83.20 923,024 +1.77(+2.17%)
Aug 06, 2019 81.67 81.97 80.59 81.43 846,832 -0.32(-0.40%)
Aug 05, 2019 82.00 83.67 81.56 81.75 693,558 +1.02(+1.26%)
Aug 02, 2019 80.78 81.16 80.03 80.73 525,918 -0.38(-0.47%)
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.