Skip to main content

Franco Nev Corp (NY: FNV )

118.08 +0.79 (+0.68%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 136.19 138.53 134.97 135.30 1,105,912 -0.49(-0.36%)
May 27, 2022 135.40 136.13 134.75 135.78 576,438 +1.56(+1.16%)
May 26, 2022 133.51 135.28 133.25 134.22 531,950 +0.36(+0.27%)
May 25, 2022 133.34 134.77 132.59 133.86 593,925 -1.00(-0.74%)
May 24, 2022 133.27 135.60 131.83 134.86 682,182 +1.52(+1.14%)
May 23, 2022 134.77 135.24 132.32 133.34 435,687 +0.93(+0.70%)
May 20, 2022 132.38 132.74 129.92 132.40 653,728 +0.09(+0.06%)
May 19, 2022 128.95 133.34 128.68 132.32 765,479 +5.19(+4.08%)
May 18, 2022 131.05 131.05 126.84 127.12 687,203 -3.37(-2.58%)
May 17, 2022 131.41 131.74 129.05 130.50 470,424 +0.58(+0.45%)
May 16, 2022 128.94 130.71 128.91 129.92 496,797 +0.69(+0.54%)
May 13, 2022 128.44 131.80 128.00 129.22 598,244 +0.43(+0.33%)
May 12, 2022 130.95 132.51 126.95 128.79 1,180,778 -4.62(-3.46%)
May 11, 2022 135.78 137.94 132.82 133.41 816,756 -0.63(-0.47%)
May 10, 2022 135.94 137.50 133.27 134.04 807,171 -0.74(-0.55%)
May 09, 2022 139.82 142.10 134.41 134.78 1,191,957 -8.59(-5.99%)
May 06, 2022 144.57 145.35 142.38 143.37 758,467 -1.13(-0.78%)
May 05, 2022 150.34 151.70 143.06 144.51 831,994 -4.15(-2.79%)
May 04, 2022 145.53 149.60 143.77 148.66 907,178 +3.71(+2.56%)
May 03, 2022 143.71 145.50 143.52 144.94 455,021 +1.70(+1.19%)
May 02, 2022 141.36 143.49 139.94 143.24 606,040 -0.72(-0.50%)
Apr 29, 2022 147.92 148.38 143.82 143.96 497,356 -1.84(-1.26%)
Apr 28, 2022 143.24 146.42 142.55 145.80 578,840 +2.64(+1.84%)
Apr 27, 2022 144.27 145.15 142.93 143.16 658,098 -1.11(-0.77%)
Apr 26, 2022 149.28 149.28 144.06 144.27 660,321 -3.95(-2.67%)
Apr 25, 2022 146.38 150.19 144.69 148.22 893,462 -2.77(-1.84%)
Apr 22, 2022 152.85 154.88 150.74 150.99 626,288 -3.83(-2.47%)
Apr 21, 2022 158.34 159.75 154.00 154.82 644,022 -5.19(-3.24%)
Apr 20, 2022 158.08 160.32 156.41 160.01 425,044 +2.68(+1.70%)
Apr 19, 2022 158.10 160.08 156.86 157.34 726,740 -1.50(-0.95%)
Apr 18, 2022 160.20 160.56 158.38 158.84 592,323 -0.27(-0.17%)
Apr 14, 2022 158.22 160.30 157.41 159.11 522,357 +0.31(+0.19%)
Apr 13, 2022 158.18 160.17 157.50 158.80 443,651 +1.82(+1.16%)
Apr 12, 2022 159.05 159.87 156.86 156.98 499,401 -0.91(-0.57%)
Apr 11, 2022 159.91 161.26 156.70 157.89 520,354 -0.55(-0.35%)
Apr 08, 2022 157.92 158.86 156.41 158.44 535,038 +1.93(+1.24%)
Apr 07, 2022 156.19 158.53 154.94 156.51 746,797 +0.50(+0.32%)
Apr 06, 2022 153.15 157.88 153.01 156.01 647,466 +3.04(+1.99%)
Apr 05, 2022 154.77 158.94 152.54 152.97 727,156 -2.09(-1.35%)
Apr 04, 2022 157.08 157.43 153.43 155.06 511,206 -0.82(-0.53%)
Apr 01, 2022 151.50 156.04 151.36 155.88 437,830 +3.95(+2.60%)
Mar 31, 2022 154.29 156.60 151.71 151.93 574,138 -1.99(-1.29%)
Mar 30, 2022 150.30 154.04 150.04 153.92 557,187 +4.27(+2.85%)
Mar 29, 2022 144.72 149.75 143.83 149.65 582,171 +1.41(+0.95%)
Mar 28, 2022 148.15 148.94 145.53 148.24 646,011 -2.32(-1.54%)
Mar 25, 2022 149.89 150.72 148.89 150.56 451,128 -0.46(-0.30%)
Mar 24, 2022 152.36 153.46 150.00 151.02 674,526 -0.02(-0.01%)
Mar 23, 2022 149.48 151.51 148.92 151.04 610,554 +2.52(+1.70%)
Mar 22, 2022 150.85 151.02 146.86 148.52 634,078 -2.04(-1.35%)
Mar 21, 2022 148.85 152.53 148.81 150.55 761,939 +3.31(+2.25%)
Mar 18, 2022 147.93 150.53 146.20 147.24 2,291,287 -1.86(-1.25%)
Mar 17, 2022 148.94 150.97 147.47 149.10 823,486 +2.18(+1.48%)
Mar 16, 2022 147.26 148.02 143.88 146.92 839,481 +0.37(+0.25%)
Mar 15, 2022 143.37 146.98 141.78 146.55 1,162,055 +1.09(+0.75%)
Mar 14, 2022 147.32 150.71 142.83 145.46 1,379,426 -4.36(-2.91%)
Mar 11, 2022 149.00 152.31 148.40 149.82 1,007,829 -2.26(-1.48%)
Mar 10, 2022 153.64 152.08 1,152,091 -0.34(-0.22%)
Mar 09, 2022 147.35 152.86 146.16 152.42 1,195,679 -1.00(-0.66%)
Mar 08, 2022 156.14 159.60 150.24 153.42 1,773,759 -1.72(-1.11%)
Mar 07, 2022 150.78 157.07 150.63 155.15 1,413,583 +5.15(+3.43%)
Mar 04, 2022 145.98 150.63 145.16 150.00 1,225,684 +4.50(+3.09%)
Mar 03, 2022 143.76 145.57 142.91 145.50 797,290 +2.13(+1.49%)
Mar 02, 2022 140.79 143.42 139.60 143.37 680,804 +1.15(+0.81%)
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.