Skip to main content

Franco Nev Corp (NY: FNV )

117.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 115.98 116.83 114.32 114.32 610,524 -2.14(-1.84%)
Aug 30, 2022 119.11 119.25 115.78 116.46 545,626 -2.79(-2.34%)
Aug 29, 2022 119.70 121.49 118.91 119.25 450,257 -1.50(-1.24%)
Aug 26, 2022 125.80 126.36 120.03 120.75 600,055 -5.19(-4.12%)
Aug 25, 2022 126.90 126.90 124.51 125.94 378,150 -0.08(-0.06%)
Aug 24, 2022 124.15 126.43 123.68 126.02 485,836 +1.15(+0.92%)
Aug 23, 2022 123.06 127.26 122.72 124.87 601,271 +2.42(+1.97%)
Aug 22, 2022 120.81 122.69 120.12 122.45 422,729 +0.22(+0.18%)
Aug 19, 2022 123.20 123.39 121.89 122.23 395,975 -1.55(-1.25%)
Aug 18, 2022 123.53 124.90 122.93 123.78 384,625 +0.12(+0.10%)
Aug 17, 2022 126.35 126.35 123.34 123.66 598,658 -2.86(-2.26%)
Aug 16, 2022 125.49 126.64 124.39 126.52 364,784 +0.64(+0.51%)
Aug 15, 2022 124.45 126.20 123.85 125.88 452,975 -0.93(-0.73%)
Aug 12, 2022 125.14 127.37 124.47 126.82 854,196 +2.48(+2.00%)
Aug 11, 2022 127.34 128.33 123.87 124.33 1,157,912 -2.91(-2.29%)
Aug 10, 2022 125.92 128.23 125.09 127.24 687,527 +1.90(+1.52%)
Aug 09, 2022 124.69 125.43 123.17 125.34 624,653 +0.84(+0.67%)
Aug 08, 2022 123.52 124.87 123.28 124.50 701,699 +2.54(+2.08%)
Aug 05, 2022 120.88 121.99 118.78 121.97 551,548 -0.90(-0.73%)
Aug 04, 2022 119.12 123.99 118.92 122.87 695,895 +4.47(+3.78%)
Aug 03, 2022 120.27 120.27 116.79 118.40 535,341 -1.27(-1.06%)
Aug 02, 2022 122.17 123.20 119.52 119.66 533,250 -1.37(-1.13%)
Aug 01, 2022 122.08 122.43 120.31 121.03 306,294 -0.68(-0.56%)
Jul 29, 2022 120.62 122.34 119.08 121.72 647,019 +1.35(+1.12%)
Jul 28, 2022 122.88 123.44 119.60 120.37 862,514 +0.09(+0.08%)
Jul 27, 2022 118.76 121.10 117.61 120.27 784,503 +1.13(+0.95%)
Jul 26, 2022 118.69 119.99 117.68 119.14 471,372 +1.22(+1.03%)
Jul 25, 2022 118.66 119.31 116.39 117.92 727,501 -0.68(-0.58%)
Jul 22, 2022 120.51 122.75 118.28 118.61 669,311 -0.34(-0.29%)
Jul 21, 2022 117.31 120.16 117.26 118.95 757,753 +1.91(+1.63%)
Jul 20, 2022 118.67 120.20 116.74 117.04 797,961 -0.97(-0.82%)
Jul 19, 2022 120.00 120.14 116.78 118.01 1,049,473 -1.83(-1.52%)
Jul 18, 2022 123.16 124.11 119.80 119.83 557,161 -1.22(-1.01%)
Jul 15, 2022 122.36 122.59 119.95 121.05 619,076 -0.83(-0.68%)
Jul 14, 2022 121.83 123.50 119.77 121.88 804,886 -4.51(-3.57%)
Jul 13, 2022 123.04 128.12 123.04 126.39 748,117 +2.54(+2.05%)
Jul 12, 2022 125.45 126.92 123.37 123.85 606,527 -1.61(-1.28%)
Jul 11, 2022 124.99 127.23 124.77 125.46 384,566 -0.88(-0.70%)
Jul 08, 2022 127.92 128.49 125.60 126.34 374,508 -0.43(-0.34%)
Jul 07, 2022 125.51 127.59 125.11 126.77 487,123 +1.81(+1.45%)
Jul 06, 2022 124.79 125.58 122.28 124.96 936,532 +0.06(+0.05%)
Jul 05, 2022 127.33 128.19 122.75 124.90 916,556 -3.10(-2.42%)
Jul 01, 2022 123.76 128.58 122.74 128.00 530,147 +2.86(+2.29%)
Jun 30, 2022 129.60 130.05 124.71 125.14 713,953 -5.29(-4.05%)
Jun 29, 2022 132.05 132.62 129.70 130.43 530,128 -0.34(-0.26%)
Jun 28, 2022 133.49 133.85 130.68 130.77 445,094 -2.00(-1.50%)
Jun 27, 2022 131.81 133.40 130.23 132.77 560,393 +1.08(+0.82%)
Jun 24, 2022 129.12 132.22 127.68 131.69 504,258 +2.57(+1.99%)
Jun 23, 2022 132.69 134.51 128.15 129.13 1,046,741 -4.08(-3.06%)
Jun 22, 2022 133.20 134.72 131.94 133.21 941,530 -0.33(-0.25%)
Jun 21, 2022 132.21 134.49 132.12 133.54 602,611 +1.34(+1.01%)
Jun 17, 2022 133.44 134.25 131.54 132.20 1,531,514 -0.63(-0.47%)
Jun 16, 2022 130.28 134.13 128.57 132.83 816,157 +0.86(+0.65%)
Jun 15, 2022 133.39 134.40 129.35 131.97 742,389 +0.92(+0.70%)
Jun 14, 2022 132.91 133.03 130.04 131.05 687,799 -2.38(-1.78%)
Jun 13, 2022 134.72 136.22 132.13 133.43 797,421 -5.45(-3.92%)
Jun 10, 2022 132.45 140.04 131.05 138.88 888,270 +5.05(+3.78%)
Jun 09, 2022 135.59 136.07 133.71 133.83 478,352 -2.69(-1.97%)
Jun 08, 2022 138.32 138.53 136.35 136.51 553,272 -1.87(-1.35%)
Jun 07, 2022 136.34 139.41 136.33 138.39 511,004 +2.06(+1.51%)
Jun 06, 2022 137.38 137.74 135.58 136.32 371,526 +0.38(+0.28%)
Jun 03, 2022 137.18 138.74 135.78 135.94 380,696 -3.31(-2.38%)
Jun 02, 2022 136.06 139.57 135.82 139.26 464,571 +4.68(+3.48%)
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.