Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 42.97 43.71 42.91 43.41 489,725 +0.49(+1.15%)
Sep 27, 2012 42.52 42.93 42.18 42.92 480,055 +0.93(+2.21%)
Sep 26, 2012 41.25 42.18 40.97 41.99 416,648 +0.43(+1.03%)
Sep 25, 2012 42.14 42.88 41.53 41.56 458,762 -0.39(-0.93%)
Sep 24, 2012 44.22 44.25 41.92 41.95 757,488 -2.82(-6.30%)
Sep 21, 2012 44.22 44.93 43.66 44.78 573,350 +1.02(+2.34%)
Sep 20, 2012 43.02 43.79 42.85 43.75 461,489 -0.10(-0.22%)
Sep 19, 2012 42.87 43.94 42.60 43.85 369,682 +1.06(+2.48%)
Sep 18, 2012 42.30 43.06 42.03 42.79 355,568 +0.43(+1.01%)
Sep 17, 2012 43.60 43.83 42.19 42.36 478,301 -1.11(-2.56%)
Sep 14, 2012 41.69 43.63 41.62 43.47 811,822 +2.41(+5.87%)
Sep 13, 2012 39.39 42.09 39.23 41.06 933,199 +1.61(+4.07%)
Sep 12, 2012 39.63 39.71 38.50 39.46 851,267 +0.66(+1.71%)
Sep 11, 2012 38.63 38.82 38.28 38.79 281,886 +0.47(+1.23%)
Sep 10, 2012 39.77 39.85 38.12 38.32 646,324 -1.79(-4.46%)
Sep 07, 2012 41.34 41.48 39.82 40.11 575,376 -0.35(-0.86%)
Sep 06, 2012 39.69 40.54 39.52 40.46 575,192 +1.20(+3.06%)
Sep 05, 2012 38.98 39.27 38.39 39.26 281,595 +0.18(+0.47%)
Sep 04, 2012 38.31 39.13 37.87 39.07 443,548 +0.91(+2.39%)
Aug 31, 2012 36.76 38.31 36.56 38.16 550,548 +1.75(+4.79%)
Aug 30, 2012 36.38 36.57 35.92 36.41 215,231 +0.10(+0.26%)
Aug 29, 2012 36.43 36.65 36.08 36.32 196,781 +0.27(+0.74%)
Aug 27, 2012 36.58 36.59 35.94 36.05 376,900 -0.41(-1.13%)
Aug 24, 2012 36.93 36.93 36.24 36.47 275,210 -0.41(-1.12%)
Aug 23, 2012 36.18 37.00 36.03 36.88 381,875 +0.93(+2.58%)
Aug 22, 2012 35.28 35.99 34.65 35.95 588,315 +0.57(+1.60%)
Aug 21, 2012 36.75 36.85 35.21 35.38 697,270 -1.11(-3.05%)
Aug 20, 2012 36.87 37.29 35.97 36.50 228,203 -0.06(-0.16%)
Aug 17, 2012 36.51 36.78 36.16 36.55 208,702 +0.04(+0.12%)
Aug 16, 2012 35.56 36.67 35.52 36.51 248,418 +1.08(+3.04%)
Aug 15, 2012 34.31 35.71 34.23 35.43 294,320 +1.10(+3.20%)
Aug 14, 2012 34.85 35.11 34.20 34.34 304,067 -0.94(-2.65%)
Aug 13, 2012 35.45 35.49 34.86 35.27 174,893 -0.18(-0.50%)
Aug 10, 2012 35.95 35.98 35.36 35.45 191,947 -0.28(-0.78%)
Aug 09, 2012 35.92 36.94 35.52 35.73 385,979 -0.32(-0.88%)
Aug 08, 2012 36.59 36.65 35.94 36.05 304,658 -0.46(-1.27%)
Aug 07, 2012 36.35 36.96 36.29 36.51 394,227 -0.22(-0.60%)
Aug 06, 2012 35.91 37.59 35.91 36.73 300,617 +0.83(+2.30%)
Aug 03, 2012 36.06 36.38 35.88 35.91 285,891 +0.34(+0.95%)
Aug 02, 2012 35.52 36.15 35.52 35.57 417,594 -0.30(-0.84%)
Aug 01, 2012 35.88 36.23 35.19 35.87 531,940 -0.12(-0.33%)
Jul 31, 2012 36.64 36.81 35.90 35.99 436,070 -0.71(-1.95%)
Jul 30, 2012 36.22 36.80 35.91 36.70 465,282 +0.48(+1.32%)
Jul 27, 2012 35.48 36.37 35.24 36.22 603,834 +1.17(+3.34%)
Jul 26, 2012 34.99 35.31 34.33 35.05 295,900 +0.65(+1.88%)
Jul 25, 2012 33.95 34.62 33.90 34.40 305,455 +0.99(+2.95%)
Jul 24, 2012 33.70 33.95 33.11 33.42 174,933 -0.15(-0.46%)
Jul 23, 2012 33.20 33.81 33.18 33.57 197,057 -0.12(-0.35%)
Jul 20, 2012 33.63 34.29 33.19 33.69 378,532 -0.06(-0.17%)
Jul 19, 2012 33.98 34.12 33.66 33.75 324,486 -0.07(-0.22%)
Jul 18, 2012 33.79 34.21 33.53 33.82 295,816 -0.15(-0.46%)
Jul 17, 2012 34.30 34.54 33.63 33.98 293,754 -0.21(-0.60%)
Jul 16, 2012 35.04 35.09 33.95 34.18 285,149 -0.79(-2.25%)
Jul 13, 2012 35.30 35.74 34.73 34.97 157,970 -0.18(-0.52%)
Jul 12, 2012 34.11 35.39 33.90 35.15 285,947 +0.59(+1.71%)
Jul 11, 2012 34.65 35.08 34.08 34.57 210,971 -0.13(-0.36%)
Jul 10, 2012 35.04 35.32 34.37 34.69 457,470 -0.30(-0.86%)
Jul 09, 2012 34.29 35.02 34.11 34.99 350,133 +0.57(+1.67%)
Jul 06, 2012 34.64 34.68 34.09 34.42 227,371 -0.60(-1.70%)
Jul 05, 2012 34.35 35.83 34.09 35.01 346,533 +0.94(+2.77%)
Jul 03, 2012 34.27 34.42 33.98 34.07 226,405 +0.42(+1.25%)
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.