Skip to main content

Franco Nev Corp (NY: FNV )

117.73 -0.20 (-0.17%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 145.90 146.84 144.84 146.25 618,064 +2.12(+1.47%)
Jul 30, 2020 145.80 146.85 141.95 144.13 960,791 -3.70(-2.50%)
Jul 29, 2020 149.49 149.74 145.34 147.83 883,270 -1.67(-1.12%)
Jul 28, 2020 146.93 150.87 146.04 149.50 680,093 +0.04(+0.02%)
Jul 27, 2020 149.91 151.86 148.04 149.47 1,470,622 +4.41(+3.04%)
Jul 24, 2020 143.65 145.23 142.74 145.06 723,753 +2.24(+1.57%)
Jul 23, 2020 144.88 146.32 140.67 142.81 866,486 -1.97(-1.36%)
Jul 22, 2020 143.97 145.81 143.13 144.78 727,856 +2.36(+1.66%)
Jul 21, 2020 142.63 144.96 141.25 142.42 914,921 +1.61(+1.14%)
Jul 20, 2020 138.99 142.44 138.46 140.81 789,495 +3.22(+2.34%)
Jul 17, 2020 136.33 137.84 135.06 137.59 594,894 +2.55(+1.89%)
Jul 16, 2020 135.37 136.74 133.88 135.04 565,343 -0.59(-0.44%)
Jul 15, 2020 133.11 135.96 131.51 135.63 675,525 +1.40(+1.04%)
Jul 14, 2020 129.05 134.29 129.05 134.23 745,032 +4.78(+3.69%)
Jul 13, 2020 132.79 134.00 129.28 129.46 1,023,871 -1.38(-1.06%)
Jul 10, 2020 132.42 132.87 129.81 130.84 593,254 -1.07(-0.81%)
Jul 09, 2020 133.34 133.79 128.84 131.91 1,106,308 -0.39(-0.30%)
Jul 08, 2020 132.03 133.36 129.39 132.30 1,058,287 +2.87(+2.22%)
Jul 07, 2020 126.55 130.12 126.48 129.43 847,506 +2.25(+1.77%)
Jul 06, 2020 127.18 128.20 126.14 127.18 634,679 +2.03(+1.62%)
Jul 02, 2020 126.79 128.57 125.04 125.15 942,234 -2.64(-2.07%)
Jul 01, 2020 127.66 128.17 124.77 127.79 527,181 +0.03(+0.02%)
Jun 30, 2020 127.18 128.57 125.56 127.76 756,912 +0.89(+0.70%)
Jun 29, 2020 126.51 126.98 125.18 126.88 712,375 +1.31(+1.04%)
Jun 26, 2020 124.28 125.89 122.39 125.57 588,554 +0.64(+0.51%)
Jun 25, 2020 123.56 125.05 121.81 124.93 832,024 +1.74(+1.41%)
Jun 24, 2020 124.43 125.96 121.69 123.19 1,102,721 -1.33(-1.07%)
Jun 23, 2020 126.50 127.61 124.51 124.52 933,082 -0.52(-0.42%)
Jun 22, 2020 123.41 126.54 122.62 125.04 1,385,150 +4.52(+3.75%)
Jun 19, 2020 118.79 121.50 118.22 120.52 1,209,789 +3.18(+2.71%)
Jun 18, 2020 118.49 118.96 117.22 117.33 656,844 -1.57(-1.32%)
Jun 17, 2020 118.04 120.17 117.77 118.91 614,226 +1.37(+1.17%)
Jun 16, 2020 120.43 121.67 116.91 117.53 1,003,264 -3.67(-3.03%)
Jun 15, 2020 116.15 121.30 114.38 121.20 715,713 +2.97(+2.52%)
Jun 12, 2020 120.62 122.18 117.93 118.23 823,539 -0.98(-0.82%)
Jun 11, 2020 125.28 126.16 118.13 119.21 1,400,065 -4.27(-3.46%)
Jun 10, 2020 120.32 124.04 117.05 123.48 1,317,390 +5.57(+4.73%)
Jun 09, 2020 119.48 119.48 116.20 117.91 1,050,522 +0.77(+0.66%)
Jun 08, 2020 117.09 118.35 115.93 117.13 893,428 -0.23(-0.19%)
Jun 05, 2020 116.45 117.60 113.38 117.36 1,678,956 -3.23(-2.68%)
Jun 04, 2020 120.64 123.35 120.09 120.59 1,005,729 +0.94(+0.78%)
Jun 03, 2020 120.26 122.36 118.55 119.66 1,396,128 -3.77(-3.05%)
Jun 02, 2020 127.67 128.28 122.35 123.43 1,091,253 -4.24(-3.32%)
Jun 01, 2020 127.98 128.89 125.21 127.67 1,104,857 -0.35(-0.27%)
May 29, 2020 132.95 132.95 127.42 128.02 1,283,403 -0.71(-0.55%)
May 28, 2020 128.93 130.49 127.09 128.73 1,070,176 +1.98(+1.57%)
May 27, 2020 126.30 127.29 122.94 126.74 1,461,692 -2.65(-2.05%)
May 26, 2020 134.78 134.83 129.04 129.39 1,001,398 -4.77(-3.56%)
May 22, 2020 132.57 135.55 132.28 134.16 804,172 +2.52(+1.92%)
May 21, 2020 133.93 133.93 128.85 131.64 884,580 -2.81(-2.09%)
May 20, 2020 136.59 138.30 134.07 134.44 780,220 -1.07(-0.79%)
May 19, 2020 135.03 138.46 134.63 135.52 1,268,957 +1.44(+1.07%)
May 18, 2020 138.43 139.05 131.77 134.08 938,326 -3.11(-2.27%)
May 15, 2020 135.82 138.74 135.23 137.19 1,428,688 +3.77(+2.83%)
May 14, 2020 129.31 134.19 128.44 133.43 1,253,091 +4.62(+3.58%)
May 13, 2020 130.34 131.86 126.62 128.81 1,088,208 +0.52(+0.40%)
May 12, 2020 129.40 131.59 127.94 128.29 796,599 -0.30(-0.23%)
May 11, 2020 130.31 130.35 125.54 128.59 996,444 -1.98(-1.51%)
May 08, 2020 133.06 134.43 128.37 130.56 1,742,868 -1.13(-0.86%)
May 07, 2020 129.56 134.43 128.40 131.69 1,757,167 +1.98(+1.52%)
May 06, 2020 130.24 131.18 128.50 129.72 1,184,039 -3.08(-2.32%)
May 05, 2020 128.89 133.69 128.29 132.80 972,295 +2.55(+1.96%)
May 04, 2020 127.49 131.68 127.25 130.25 1,415,109 +4.72(+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.