Skip to main content

Franco Nev Corp (NY: FNV )

114.56 -1.62 (-1.39%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 116.47 117.32 114.80 114.80 607,983 -2.15(-1.84%)
Aug 30, 2022 119.61 119.75 116.27 116.95 543,356 -2.80(-2.34%)
Aug 29, 2022 120.20 122.00 119.41 119.74 448,384 -1.51(-1.24%)
Aug 26, 2022 126.32 126.89 120.53 121.25 597,558 -5.21(-4.12%)
Aug 25, 2022 127.43 127.43 125.03 126.47 376,577 -0.08(-0.06%)
Aug 24, 2022 124.67 126.96 124.19 126.54 483,814 +1.16(+0.92%)
Aug 23, 2022 123.57 127.80 123.23 125.39 598,769 +2.43(+1.97%)
Aug 22, 2022 121.32 123.20 120.62 122.96 420,970 +0.22(+0.18%)
Aug 19, 2022 123.72 123.91 122.40 122.74 394,328 -1.56(-1.25%)
Aug 18, 2022 124.04 125.43 123.44 124.30 383,025 +0.12(+0.10%)
Aug 17, 2022 126.88 126.88 123.86 124.17 596,167 -2.88(-2.26%)
Aug 16, 2022 126.02 127.17 124.91 127.05 363,266 +0.64(+0.51%)
Aug 15, 2022 124.97 126.73 124.37 126.41 451,090 -0.94(-0.74%)
Aug 12, 2022 125.67 127.90 124.99 127.35 850,641 +2.49(+2.00%)
Aug 11, 2022 127.87 128.87 124.39 124.85 1,153,093 -2.92(-2.29%)
Aug 10, 2022 126.45 128.77 125.61 127.78 684,666 +1.91(+1.52%)
Aug 09, 2022 125.21 125.95 123.69 125.87 622,054 +0.84(+0.67%)
Aug 08, 2022 124.03 125.39 123.79 125.03 698,779 +2.55(+2.08%)
Aug 05, 2022 121.39 122.50 119.28 122.47 549,253 -0.91(-0.74%)
Aug 04, 2022 119.62 124.51 119.42 123.38 692,999 +4.49(+3.78%)
Aug 03, 2022 120.78 120.78 117.28 118.89 533,113 -1.27(-1.06%)
Aug 02, 2022 122.69 123.72 120.02 120.16 531,031 -1.38(-1.13%)
Aug 01, 2022 122.59 122.94 120.81 121.54 305,019 -0.69(-0.56%)
Jul 29, 2022 121.13 122.85 119.58 122.23 644,327 +1.36(+1.12%)
Jul 28, 2022 123.39 123.96 120.10 120.87 858,925 +0.10(+0.08%)
Jul 27, 2022 119.26 121.61 118.10 120.78 781,238 +1.14(+0.95%)
Jul 26, 2022 119.19 120.49 118.17 119.64 469,411 +1.22(+1.03%)
Jul 25, 2022 119.15 119.81 116.88 118.42 724,474 -0.69(-0.58%)
Jul 22, 2022 121.01 123.26 118.78 119.10 666,526 -0.34(-0.29%)
Jul 21, 2022 117.80 120.66 117.75 119.45 754,600 +1.92(+1.63%)
Jul 20, 2022 119.17 120.70 117.23 117.53 794,641 -0.97(-0.82%)
Jul 19, 2022 120.50 120.64 117.27 118.50 1,045,106 -1.83(-1.52%)
Jul 18, 2022 123.68 124.63 120.30 120.34 554,842 -1.22(-1.01%)
Jul 15, 2022 122.88 123.11 120.45 121.56 616,500 -0.83(-0.68%)
Jul 14, 2022 122.34 124.01 120.27 122.39 801,537 -4.53(-3.57%)
Jul 13, 2022 123.55 128.65 123.55 126.92 745,004 +2.55(+2.05%)
Jul 12, 2022 125.97 127.45 123.88 124.37 604,003 -1.61(-1.28%)
Jul 11, 2022 125.51 127.77 125.29 125.98 382,966 -0.89(-0.70%)
Jul 08, 2022 128.45 129.03 126.12 126.87 372,950 -0.43(-0.34%)
Jul 07, 2022 126.04 128.12 125.64 127.30 485,096 +1.81(+1.45%)
Jul 06, 2022 125.31 126.10 122.79 125.48 932,635 +0.06(+0.05%)
Jul 05, 2022 127.86 128.72 123.27 125.43 912,742 -3.11(-2.42%)
Jul 01, 2022 124.28 129.12 123.25 128.54 527,941 +2.87(+2.29%)
Jun 30, 2022 130.14 130.59 125.23 125.67 710,982 -5.31(-4.05%)
Jun 29, 2022 132.60 133.17 130.24 130.97 527,922 -0.34(-0.26%)
Jun 28, 2022 134.05 134.41 131.22 131.32 443,241 -2.01(-1.50%)
Jun 27, 2022 132.36 133.96 130.78 133.32 558,061 +1.08(+0.82%)
Jun 24, 2022 129.66 132.77 128.22 132.25 502,160 +2.58(+1.99%)
Jun 23, 2022 133.25 135.08 128.68 129.67 1,042,386 -4.10(-3.06%)
Jun 22, 2022 133.75 135.28 132.49 133.76 937,612 -0.33(-0.25%)
Jun 21, 2022 132.76 135.05 132.68 134.10 600,104 +1.35(+1.01%)
Jun 17, 2022 134.00 134.81 132.09 132.75 1,525,141 -0.63(-0.47%)
Jun 16, 2022 130.82 134.69 129.10 133.38 812,760 +0.86(+0.65%)
Jun 15, 2022 133.94 134.96 129.90 132.52 739,300 +0.92(+0.70%)
Jun 14, 2022 133.46 133.59 130.59 131.60 684,937 -2.38(-1.78%)
Jun 13, 2022 135.29 136.79 132.69 133.99 794,102 -5.47(-3.92%)
Jun 10, 2022 133.01 140.62 131.60 139.46 884,574 +5.07(+3.77%)
Jun 09, 2022 136.16 136.64 134.27 134.38 476,362 -2.70(-1.97%)
Jun 08, 2022 138.90 139.11 136.92 137.08 550,970 -1.88(-1.35%)
Jun 07, 2022 136.91 139.99 136.90 138.96 508,878 +2.07(+1.51%)
Jun 06, 2022 137.96 138.32 136.14 136.89 369,980 +0.38(+0.28%)
Jun 03, 2022 137.75 139.32 136.35 136.51 379,112 -3.32(-2.38%)
Jun 02, 2022 136.63 140.15 136.39 139.84 462,637 +4.70(+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.