Skip to main content

Franco Nev Corp (NY: FNV )

119.16 +1.87 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 139.74 140.90 138.67 139.81 464,979 +0.70(+0.50%)
May 27, 2021 139.46 140.47 138.49 139.11 349,110 -0.84(-0.60%)
May 26, 2021 140.78 141.20 139.45 139.95 346,992 -0.37(-0.26%)
May 25, 2021 140.58 141.08 138.81 140.32 495,020 -0.38(-0.27%)
May 24, 2021 139.87 141.27 139.76 140.70 252,891 +0.50(+0.35%)
May 21, 2021 142.23 142.23 138.90 140.20 419,913 -1.35(-0.96%)
May 20, 2021 138.30 142.08 138.30 141.56 419,365 +3.31(+2.39%)
May 19, 2021 139.99 144.06 136.75 138.25 833,655 -2.37(-1.69%)
May 18, 2021 143.43 143.43 139.56 140.62 644,949 -2.53(-1.77%)
May 17, 2021 140.96 143.46 140.22 143.16 1,021,366 +3.38(+2.42%)
May 14, 2021 139.32 140.32 138.87 139.77 395,849 +1.89(+1.37%)
May 13, 2021 136.84 138.83 135.62 137.89 319,457 +0.51(+0.37%)
May 12, 2021 139.62 139.68 137.24 137.37 610,782 -1.26(-0.91%)
May 11, 2021 136.23 139.08 135.64 138.63 381,799 +0.03(+0.02%)
May 10, 2021 139.94 140.36 138.26 138.61 530,676 +0.41(+0.30%)
May 07, 2021 137.91 138.81 136.89 138.19 647,536 +1.64(+1.20%)
May 06, 2021 135.49 138.91 135.03 136.56 858,534 +2.03(+1.51%)
May 05, 2021 133.61 134.91 132.81 134.53 715,440 +1.77(+1.33%)
May 04, 2021 132.61 134.84 131.91 132.76 521,909 -0.65(-0.48%)
May 03, 2021 131.85 133.90 131.19 133.41 584,460 +3.29(+2.53%)
Apr 30, 2021 130.87 131.54 130.02 130.12 349,597 -1.17(-0.89%)
Apr 29, 2021 132.28 132.30 130.04 131.29 323,966 -1.41(-1.06%)
Apr 28, 2021 130.12 133.28 129.04 132.70 475,473 +1.47(+1.12%)
Apr 27, 2021 132.49 132.98 131.02 131.23 375,878 -1.37(-1.04%)
Apr 26, 2021 133.63 133.80 132.06 132.61 302,357 -0.71(-0.53%)
Apr 23, 2021 133.70 133.86 132.34 133.32 347,777 +0.96(+0.73%)
Apr 22, 2021 131.85 133.39 131.08 132.35 469,517 -0.19(-0.14%)
Apr 21, 2021 129.90 132.84 129.90 132.54 484,822 +2.87(+2.21%)
Apr 20, 2021 127.86 131.20 127.78 129.67 575,322 +1.84(+1.44%)
Apr 19, 2021 128.03 128.89 127.34 127.83 501,110 -0.31(-0.24%)
Apr 16, 2021 129.23 129.23 127.07 128.14 485,604 +0.56(+0.44%)
Apr 15, 2021 125.94 128.74 125.64 127.58 690,595 +3.33(+2.68%)
Apr 14, 2021 124.87 125.06 123.93 124.25 365,916 -0.65(-0.52%)
Apr 13, 2021 126.07 126.97 124.64 124.90 580,372 -0.37(-0.30%)
Apr 12, 2021 126.16 126.16 125.01 125.27 465,630 -1.05(-0.83%)
Apr 09, 2021 123.27 126.52 123.06 126.32 583,731 +1.63(+1.30%)
Apr 08, 2021 124.29 125.08 123.83 124.69 511,518 +1.88(+1.53%)
Apr 07, 2021 122.95 123.31 122.25 122.81 420,240 -0.50(-0.41%)
Apr 06, 2021 122.27 124.43 122.06 123.32 705,842 +1.14(+0.93%)
Apr 05, 2021 121.58 123.30 120.83 122.18 685,816 +0.78(+0.64%)
Apr 01, 2021 118.47 121.44 117.98 121.40 895,554 +4.32(+3.69%)
Mar 31, 2021 116.40 118.03 115.42 117.08 718,630 +1.31(+1.13%)
Mar 30, 2021 114.58 116.96 114.58 115.78 910,089 -1.57(-1.34%)
Mar 29, 2021 114.92 117.48 114.50 117.35 634,280 +2.03(+1.76%)
Mar 26, 2021 114.33 115.57 113.29 115.32 615,299 +1.72(+1.51%)
Mar 25, 2021 113.78 114.37 113.26 113.60 680,694 -0.58(-0.51%)
Mar 24, 2021 115.02 115.42 113.92 114.18 849,448 -0.99(-0.86%)
Mar 23, 2021 114.71 115.94 114.22 115.17 753,300 -0.19(-0.16%)
Mar 22, 2021 114.97 116.48 114.97 115.36 696,390 -0.83(-0.72%)
Mar 19, 2021 115.30 116.27 114.88 116.19 2,081,423 +0.94(+0.82%)
Mar 18, 2021 114.39 116.59 114.33 115.24 873,628 -0.93(-0.80%)
Mar 17, 2021 114.71 117.08 113.74 116.17 887,793 +0.88(+0.76%)
Mar 16, 2021 114.94 115.86 113.94 115.29 850,845 +0.66(+0.58%)
Mar 15, 2021 113.65 114.94 112.86 114.63 1,231,450 +1.95(+1.73%)
Mar 12, 2021 109.36 112.85 108.26 112.67 1,042,049 +1.76(+1.58%)
Mar 11, 2021 107.52 111.21 107.52 110.92 1,674,750 +5.28(+5.00%)
Mar 10, 2021 104.78 106.01 102.99 105.64 2,163,308 +1.83(+1.76%)
Mar 09, 2021 104.51 106.83 103.73 103.81 1,023,607 +2.56(+2.52%)
Mar 08, 2021 102.27 103.05 101.17 101.25 905,292 -0.51(-0.50%)
Mar 05, 2021 100.71 102.02 98.73 101.76 749,573 +0.91(+0.90%)
Mar 04, 2021 100.03 103.09 99.44 100.85 1,405,761 +0.45(+0.44%)
Mar 03, 2021 101.33 101.35 98.20 100.41 1,862,385 -2.94(-2.84%)
Mar 02, 2021 99.17 104.27 99.03 103.34 1,073,872 +4.66(+4.72%)
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.