Skip to main content

Franco Nev Corp (NY: FNV )

116.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 146.51 147.45 145.44 146.87 615,492 +2.13(+1.47%)
Jul 30, 2020 146.41 147.46 142.54 144.74 956,793 -3.71(-2.50%)
Jul 29, 2020 150.11 150.37 145.95 148.45 879,595 -1.68(-1.12%)
Jul 28, 2020 147.55 151.50 146.66 150.13 677,262 +0.04(+0.02%)
Jul 27, 2020 150.53 152.50 148.66 150.09 1,464,502 +4.43(+3.04%)
Jul 24, 2020 144.25 145.84 143.34 145.66 720,741 +2.25(+1.57%)
Jul 23, 2020 145.49 146.93 141.26 143.41 862,880 -1.97(-1.36%)
Jul 22, 2020 144.57 146.42 143.72 145.39 724,827 +2.37(+1.66%)
Jul 21, 2020 143.23 145.56 141.84 143.02 911,114 +1.62(+1.14%)
Jul 20, 2020 139.57 143.03 139.04 141.40 786,210 +3.23(+2.34%)
Jul 17, 2020 136.90 138.41 135.62 138.17 592,418 +2.56(+1.89%)
Jul 16, 2020 135.93 137.31 134.44 135.60 562,991 -0.60(-0.44%)
Jul 15, 2020 133.66 136.53 132.06 136.20 672,714 +1.41(+1.04%)
Jul 14, 2020 129.59 134.85 129.59 134.79 741,932 +4.80(+3.69%)
Jul 13, 2020 133.34 134.56 129.82 130.00 1,019,610 -1.39(-1.06%)
Jul 10, 2020 132.97 133.43 130.36 131.38 590,785 -1.08(-0.81%)
Jul 09, 2020 133.89 134.35 129.37 132.46 1,101,704 -0.39(-0.30%)
Jul 08, 2020 132.58 133.92 129.93 132.85 1,053,883 +2.88(+2.22%)
Jul 07, 2020 127.08 130.66 127.01 129.97 843,979 +2.26(+1.77%)
Jul 06, 2020 127.71 128.74 126.66 127.71 632,038 +2.04(+1.62%)
Jul 02, 2020 127.32 129.11 125.56 125.67 938,313 -2.65(-2.07%)
Jul 01, 2020 128.20 128.71 125.29 128.32 524,987 +0.03(+0.02%)
Jun 30, 2020 127.71 129.11 126.08 128.30 753,762 +0.89(+0.70%)
Jun 29, 2020 127.04 127.51 125.71 127.41 709,411 +1.31(+1.04%)
Jun 26, 2020 124.80 126.42 122.91 126.09 586,105 +0.64(+0.51%)
Jun 25, 2020 124.08 125.57 122.32 125.45 828,562 +1.75(+1.41%)
Jun 24, 2020 124.95 126.48 122.20 123.70 1,098,132 -1.33(-1.07%)
Jun 23, 2020 127.03 128.14 125.03 125.04 929,199 -0.52(-0.42%)
Jun 22, 2020 123.92 127.07 123.14 125.56 1,379,386 +4.54(+3.75%)
Jun 19, 2020 119.28 122.00 118.72 121.02 1,204,754 +3.20(+2.71%)
Jun 18, 2020 118.98 119.46 117.71 117.82 654,111 -1.58(-1.32%)
Jun 17, 2020 118.53 120.67 118.27 119.40 611,670 +1.38(+1.17%)
Jun 16, 2020 120.93 122.18 117.40 118.03 999,090 -3.68(-3.03%)
Jun 15, 2020 116.64 121.80 114.86 121.71 712,735 +2.99(+2.52%)
Jun 12, 2020 121.12 122.69 118.42 118.72 820,112 -0.98(-0.82%)
Jun 11, 2020 125.81 126.69 118.62 119.71 1,394,239 -4.29(-3.46%)
Jun 10, 2020 120.82 124.56 117.54 124.00 1,311,908 +5.60(+4.73%)
Jun 09, 2020 119.98 119.98 116.68 118.40 1,046,150 +0.78(+0.66%)
Jun 08, 2020 117.58 118.85 116.42 117.62 889,711 -0.23(-0.19%)
Jun 05, 2020 116.94 118.09 113.86 117.85 1,671,969 -3.25(-2.68%)
Jun 04, 2020 121.14 123.87 120.59 121.10 1,001,544 +0.94(+0.78%)
Jun 03, 2020 120.76 122.87 119.05 120.16 1,390,318 -3.79(-3.05%)
Jun 02, 2020 128.20 128.82 122.86 123.94 1,086,712 -4.26(-3.32%)
Jun 01, 2020 128.51 129.43 125.73 128.20 1,100,259 -0.35(-0.27%)
May 29, 2020 133.51 133.51 127.96 128.55 1,278,063 -0.71(-0.55%)
May 28, 2020 129.47 131.04 127.62 129.26 1,065,723 +1.99(+1.57%)
May 27, 2020 126.83 127.82 123.46 127.27 1,455,609 -2.66(-2.05%)
May 26, 2020 135.34 135.39 129.57 129.93 997,231 -4.79(-3.56%)
May 22, 2020 133.12 136.11 132.83 134.72 800,826 +2.53(+1.92%)
May 21, 2020 134.49 134.49 129.39 132.19 880,899 -2.82(-2.09%)
May 20, 2020 137.16 138.88 134.63 135.01 776,974 -1.08(-0.79%)
May 19, 2020 135.59 139.04 135.19 136.09 1,263,677 +1.45(+1.07%)
May 18, 2020 139.01 139.63 132.32 134.64 934,421 -3.13(-2.27%)
May 15, 2020 136.39 139.32 135.79 137.77 1,422,743 +3.79(+2.83%)
May 14, 2020 129.85 134.75 128.98 133.98 1,247,877 +4.64(+3.58%)
May 13, 2020 130.88 132.41 127.15 129.35 1,083,679 +0.52(+0.40%)
May 12, 2020 129.94 132.14 128.48 128.82 793,284 -0.30(-0.23%)
May 11, 2020 130.85 130.90 126.06 129.13 992,298 -1.98(-1.51%)
May 08, 2020 133.62 134.99 128.91 131.11 1,735,615 -1.13(-0.86%)
May 07, 2020 130.10 134.99 128.94 132.25 1,749,855 +1.98(+1.52%)
May 06, 2020 130.78 131.72 129.03 130.26 1,179,112 -3.09(-2.32%)
May 05, 2020 129.43 134.25 128.82 133.35 968,249 +2.56(+1.96%)
May 04, 2020 128.02 132.23 127.78 130.79 1,409,221 +4.74(+3.76%)
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.