Skip to main content

Franco Nev Corp (NY: FNV )

123.93 -0.63 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 67.72 69.47 67.72 69.10 802,788 +1.46(+2.16%)
May 30, 2017 67.46 68.01 66.85 67.64 446,710 -0.51(-0.75%)
May 26, 2017 68.28 68.62 67.81 68.15 375,048 +0.25(+0.37%)
May 25, 2017 67.33 68.11 67.17 67.90 539,094 -0.02(-0.03%)
May 24, 2017 66.55 68.01 66.28 67.92 687,422 +1.18(+1.76%)
May 23, 2017 67.68 68.26 66.56 66.74 677,569 -0.76(-1.12%)
May 22, 2017 67.67 68.43 67.35 67.50 446,023 -0.05(-0.07%)
May 19, 2017 67.58 68.07 67.34 67.55 885,223 +0.60(+0.90%)
May 18, 2017 67.35 67.47 66.07 66.95 971,658 -0.46(-0.69%)
May 17, 2017 68.74 68.98 66.90 67.41 858,561 -0.42(-0.61%)
May 16, 2017 66.59 68.22 66.59 67.83 854,507 +1.55(+2.33%)
May 15, 2017 65.92 66.89 65.70 66.28 766,771 +0.89(+1.36%)
May 12, 2017 64.95 65.80 64.95 65.39 785,701 +0.80(+1.23%)
May 11, 2017 63.91 65.07 63.63 64.59 938,726 +0.78(+1.22%)
May 10, 2017 63.81 64.03 62.59 63.82 655,064 +1.59(+2.56%)
May 09, 2017 61.62 62.46 61.33 62.22 523,548 +0.17(+0.27%)
May 08, 2017 61.46 62.21 61.09 62.06 442,525 +0.59(+0.96%)
May 05, 2017 60.83 62.02 60.60 61.46 584,910 +0.89(+1.47%)
May 04, 2017 60.65 60.89 60.10 60.58 709,707 -0.82(-1.34%)
May 03, 2017 61.91 62.85 61.34 61.40 839,107 -0.59(-0.96%)
May 02, 2017 61.14 62.33 60.84 61.99 785,711 +0.79(+1.29%)
May 01, 2017 62.69 62.83 60.93 61.21 792,890 -1.88(-2.98%)
Apr 28, 2017 62.24 63.23 61.82 63.09 1,090,942 +1.02(+1.64%)
Apr 27, 2017 62.03 62.31 61.35 62.07 951,753 -0.07(-0.12%)
Apr 26, 2017 61.58 62.35 60.78 62.14 1,068,461 +0.32(+0.52%)
Apr 25, 2017 62.19 62.76 60.66 61.82 1,213,960 -1.11(-1.77%)
Apr 24, 2017 63.01 63.36 62.66 62.93 1,002,980 -1.05(-1.64%)
Apr 21, 2017 64.12 64.43 63.51 63.97 1,031,176 -0.18(-0.27%)
Apr 20, 2017 63.71 64.34 63.39 64.15 813,386 +0.31(+0.49%)
Apr 19, 2017 64.11 64.46 62.83 63.84 968,515 -0.79(-1.22%)
Apr 18, 2017 64.38 64.73 63.37 64.62 836,208 -0.01(-0.01%)
Apr 17, 2017 64.22 65.10 64.22 64.63 426,412 +0.43(+0.66%)
Apr 13, 2017 64.80 65.10 64.14 64.21 796,272 -0.55(-0.84%)
Apr 12, 2017 64.32 64.81 63.68 64.75 514,521 +0.41(+0.63%)
Apr 11, 2017 63.80 64.72 63.16 64.34 786,177 +1.22(+1.94%)
Apr 10, 2017 61.84 63.49 61.81 63.12 567,992 +0.90(+1.44%)
Apr 07, 2017 63.25 63.65 61.98 62.22 651,701 -0.08(-0.13%)
Apr 06, 2017 62.08 62.75 61.51 62.31 402,004 +0.19(+0.31%)
Apr 05, 2017 61.20 62.48 61.15 62.11 653,384 +0.63(+1.02%)
Apr 04, 2017 61.66 61.86 60.98 61.48 539,821 -0.01(-0.02%)
Apr 03, 2017 60.51 61.53 60.16 61.49 621,315 +0.82(+1.36%)
Mar 31, 2017 60.23 60.99 59.84 60.67 768,496 +0.48(+0.80%)
Mar 30, 2017 60.44 61.11 59.89 60.19 568,511 -0.67(-1.10%)
Mar 29, 2017 59.97 60.97 59.97 60.85 833,348 +0.65(+1.08%)
Mar 28, 2017 61.21 61.88 59.98 60.20 1,014,880 -1.30(-2.11%)
Mar 27, 2017 61.10 61.80 61.00 61.50 1,462,728 +1.69(+2.83%)
Mar 24, 2017 59.81 60.27 59.51 59.81 566,819 -0.34(-0.57%)
Mar 23, 2017 59.91 60.50 58.87 60.15 1,005,855 +0.69(+1.15%)
Mar 22, 2017 61.25 61.30 59.06 59.46 1,358,873 -1.23(-2.03%)
Mar 21, 2017 60.53 61.64 60.46 60.70 1,175,985 +0.61(+1.02%)
Mar 20, 2017 60.05 60.30 59.38 60.08 516,160 +0.26(+0.43%)
Mar 17, 2017 59.97 60.57 59.55 59.83 1,399,282 -0.04(-0.06%)
Mar 16, 2017 60.14 60.34 59.33 59.86 922,392 +0.55(+0.92%)
Mar 15, 2017 56.84 59.47 56.33 59.32 1,275,313 +2.90(+5.14%)
Mar 14, 2017 57.70 57.86 56.09 56.42 730,174 -1.34(-2.32%)
Mar 13, 2017 57.87 57.93 57.22 57.76 527,107 +0.33(+0.58%)
Mar 10, 2017 56.33 57.89 56.29 57.43 789,307 +1.42(+2.54%)
Mar 09, 2017 56.57 57.09 55.93 56.01 500,550 -0.78(-1.37%)
Mar 08, 2017 55.53 57.07 55.46 56.78 874,386 +0.57(+1.02%)
Mar 07, 2017 56.33 57.00 55.90 56.21 815,030 -0.71(-1.25%)
Mar 06, 2017 57.76 57.90 56.44 56.92 595,220 -0.85(-1.47%)
Mar 03, 2017 56.49 58.29 56.16 57.77 1,048,897 +1.26(+2.22%)
Mar 02, 2017 59.09 59.20 56.47 56.51 1,139,074 -3.64(-6.04%)
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.