Skip to main content

Franco Nev Corp (NY: FNV )

116.18 -0.56 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 68.56 68.56 68.56 0 +0.19(+0.28%)
Dec 28, 2017 68.11 68.73 67.91 68.37 603,449 +0.59(+0.87%)
Dec 27, 2017 67.63 67.88 67.45 67.78 609,957 +0.09(+0.13%)
Dec 26, 2017 67.73 67.95 67.37 67.69 347,485 +0.38(+0.56%)
Dec 22, 2017 66.63 67.43 66.48 67.31 556,377 +0.68(+1.02%)
Dec 21, 2017 66.15 66.98 66.15 66.64 609,992 +0.49(+0.74%)
Dec 20, 2017 65.44 66.18 65.26 66.15 924,876 +0.75(+1.14%)
Dec 19, 2017 65.41 65.70 65.17 65.40 521,562 -0.15(-0.24%)
Dec 18, 2017 65.74 65.94 65.28 65.56 812,156 +0.39(+0.61%)
Dec 15, 2017 66.07 66.38 65.00 65.16 2,513,911 -0.85(-1.29%)
Dec 14, 2017 66.03 66.11 65.17 66.01 999,843 -0.09(-0.14%)
Dec 13, 2017 64.77 66.88 64.72 66.11 1,306,940 +1.33(+2.05%)
Dec 12, 2017 65.28 65.38 64.20 64.78 1,034,124 -0.70(-1.07%)
Dec 11, 2017 66.72 66.77 65.31 65.48 1,279,829 -1.29(-1.93%)
Dec 08, 2017 66.81 67.43 66.53 66.77 508,022 +0.07(+0.10%)
Dec 07, 2017 66.30 67.27 66.25 66.70 873,077 -0.36(-0.54%)
Dec 06, 2017 66.96 67.86 66.95 67.06 932,133 +0.06(+0.08%)
Dec 05, 2017 66.75 67.35 66.09 67.00 1,084,386 +0.05(+0.08%)
Dec 04, 2017 68.69 68.87 66.90 66.95 880,221 -1.75(-2.54%)
Dec 01, 2017 69.44 69.59 68.67 68.70 1,009,287 -0.43(-0.62%)
Nov 30, 2017 70.37 70.37 68.26 69.12 1,502,844 -1.54(-2.18%)
Nov 29, 2017 71.89 72.15 70.52 70.66 598,091 -1.74(-2.40%)
Nov 28, 2017 72.70 73.30 72.36 72.40 480,838 -0.32(-0.43%)
Nov 27, 2017 72.41 72.77 71.86 72.72 451,381 +0.78(+1.09%)
Nov 24, 2017 72.00 72.29 71.50 71.93 196,285 +0.19(+0.26%)
Nov 22, 2017 72.18 72.49 71.62 71.75 528,535 +0.13(+0.18%)
Nov 21, 2017 71.92 72.21 71.58 71.62 443,551 +0.05(+0.07%)
Nov 20, 2017 71.81 72.14 71.52 71.57 507,442 -0.26(-0.36%)
Nov 17, 2017 72.46 72.46 71.02 71.82 685,995 -0.43(-0.60%)
Nov 16, 2017 72.21 72.97 72.15 72.26 414,003 +0.04(+0.06%)
Nov 15, 2017 72.41 72.70 72.02 72.21 791,884 +0.12(+0.17%)
Nov 14, 2017 70.83 72.32 70.83 72.09 650,691 +1.06(+1.50%)
Nov 13, 2017 71.79 71.79 70.66 71.03 405,924 -0.50(-0.70%)
Nov 10, 2017 71.78 72.12 71.24 71.53 508,671 -0.43(-0.59%)
Nov 09, 2017 71.73 72.10 71.23 71.96 526,604 +0.36(+0.50%)
Nov 08, 2017 71.98 72.18 71.30 71.60 467,414 +0.49(+0.68%)
Nov 07, 2017 71.81 71.81 70.53 71.12 745,132 -0.86(-1.20%)
Nov 06, 2017 69.28 72.27 68.82 71.98 1,451,254 +4.17(+6.14%)
Nov 03, 2017 68.63 68.77 67.53 67.81 625,107 -0.59(-0.86%)
Nov 02, 2017 68.31 68.87 68.23 68.40 560,695 +0.41(+0.60%)
Nov 01, 2017 68.00 69.05 67.78 67.99 749,062 +0.32(+0.48%)
Oct 31, 2017 68.06 68.06 67.21 67.67 445,327 -0.43(-0.63%)
Oct 30, 2017 67.50 68.37 67.50 68.09 544,947 +0.60(+0.88%)
Oct 27, 2017 67.09 67.72 66.61 67.50 682,645 +0.46(+0.69%)
Oct 26, 2017 67.50 67.84 66.86 67.04 627,241 -0.22(-0.33%)
Oct 25, 2017 68.32 68.51 66.93 67.26 744,077 -1.11(-1.62%)
Oct 24, 2017 67.69 68.76 67.56 68.36 1,063,269 +0.29(+0.43%)
Oct 23, 2017 67.55 68.15 67.49 68.07 627,522 +0.21(+0.31%)
Oct 20, 2017 67.65 68.12 67.42 67.86 437,521 -0.04(-0.06%)
Oct 19, 2017 67.67 68.27 67.50 67.90 431,693 +0.17(+0.25%)
Oct 18, 2017 67.47 68.02 67.47 67.73 288,232 -0.10(-0.15%)
Oct 17, 2017 67.47 67.95 67.29 67.84 428,694 -0.11(-0.16%)
Oct 16, 2017 68.95 69.02 67.70 67.95 476,034 -0.85(-1.24%)
Oct 13, 2017 69.42 69.51 68.38 68.80 599,671 +0.36(+0.52%)
Oct 12, 2017 68.12 68.59 67.69 68.44 473,400 +0.52(+0.77%)
Oct 11, 2017 67.97 68.23 66.74 67.92 648,544 +0.25(+0.36%)
Oct 10, 2017 68.36 68.36 67.31 67.67 1,086,513 -0.03(-0.05%)
Oct 09, 2017 67.75 68.13 67.44 67.71 293,520 +0.26(+0.38%)
Oct 06, 2017 66.45 67.49 66.07 67.45 514,088 +0.76(+1.14%)
Oct 05, 2017 66.81 67.32 66.45 66.69 551,241 -0.55(-0.82%)
Oct 04, 2017 66.63 67.67 66.63 67.25 589,580 +0.85(+1.28%)
Oct 03, 2017 65.70 66.52 65.38 66.40 622,078 +0.71(+1.08%)
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.