Skip to main content

Franco Nev Corp (NY: FNV )

116.41 -1.64 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 118.84 119.36 116.18 116.41 692,214 -1.64(-1.39%)
Apr 12, 2024 123.12 123.45 117.44 118.05 1,344,864 -3.27(-2.70%)
Apr 11, 2024 122.57 122.67 119.76 121.32 525,871 -0.26(-0.21%)
Apr 10, 2024 120.64 121.84 119.16 121.58 655,775 -0.21(-0.17%)
Apr 09, 2024 122.14 122.90 120.45 121.79 549,318 +1.65(+1.37%)
Apr 08, 2024 123.32 123.84 119.48 120.14 741,514 -2.17(-1.77%)
Apr 05, 2024 118.79 122.68 118.22 122.31 670,310 +3.18(+2.67%)
Apr 04, 2024 121.06 121.90 118.96 119.13 604,230 -1.29(-1.07%)
Apr 03, 2024 119.63 120.88 118.74 120.42 793,902 +0.61(+0.51%)
Apr 02, 2024 121.25 121.31 118.00 119.81 651,797 -1.24(-1.02%)
Apr 01, 2024 121.00 122.21 119.85 121.05 768,026 +1.89(+1.59%)
Mar 28, 2024 118.52 119.15 119.11 119.16 749,782 +1.87(+1.59%)
Mar 27, 2024 113.87 117.64 113.77 117.29 492,663 +3.47(+3.05%)
Mar 26, 2024 116.76 116.76 113.66 113.82 452,847 -1.04(-0.91%)
Mar 25, 2024 115.00 116.21 114.60 114.86 403,844 +0.48(+0.42%)
Mar 22, 2024 115.98 116.28 114.10 114.38 452,018 -2.24(-1.92%)
Mar 21, 2024 118.83 119.82 116.44 116.62 606,620 -0.55(-0.47%)
Mar 20, 2024 114.23 118.25 113.76 117.17 520,915 +2.83(+2.48%)
Mar 19, 2024 116.07 116.20 114.31 114.34 552,174 -2.28(-1.96%)
Mar 18, 2024 114.01 117.44 114.00 116.62 970,827 +2.14(+1.87%)
Mar 15, 2024 114.02 115.47 113.62 114.48 1,049,417 +0.03(+0.03%)
Mar 14, 2024 115.46 116.11 113.54 114.45 679,169 -1.74(-1.50%)
Mar 13, 2024 113.44 116.24 112.82 116.19 882,839 +3.65(+3.24%)
Mar 12, 2024 111.56 113.26 111.14 112.54 2,020,496 -0.37(-0.33%)
Mar 11, 2024 113.97 114.65 111.91 112.91 1,075,970 -1.25(-1.09%)
Mar 08, 2024 112.46 115.96 112.46 114.16 1,107,348 +2.76(+2.48%)
Mar 07, 2024 110.19 112.95 110.17 111.40 1,055,779 +2.71(+2.49%)
Mar 06, 2024 111.43 114.79 108.62 108.69 1,553,049 -2.99(-2.67%)
Mar 05, 2024 109.64 112.72 109.47 111.68 1,593,776 +3.03(+2.79%)
Mar 04, 2024 107.64 109.04 106.25 108.65 1,340,807 +2.46(+2.32%)
Mar 01, 2024 104.59 107.38 103.98 106.19 1,272,451 +2.11(+2.03%)
Feb 29, 2024 105.75 106.27 103.89 104.08 717,285 -0.10(-0.10%)
Feb 28, 2024 103.82 104.51 102.87 104.18 790,631 -0.10(-0.10%)
Feb 27, 2024 106.42 106.70 104.19 104.28 531,618 -1.76(-1.66%)
Feb 26, 2024 106.21 106.93 104.71 106.03 571,821 -0.88(-0.83%)
Feb 23, 2024 105.29 107.26 104.96 106.92 441,188 +1.35(+1.28%)
Feb 22, 2024 105.79 106.35 105.22 105.57 634,731 -0.87(-0.82%)
Feb 21, 2024 107.29 107.45 104.94 106.44 706,426 -0.81(-0.76%)
Feb 20, 2024 108.56 109.46 106.80 107.25 590,273 -1.01(-0.94%)
Feb 16, 2024 109.30 109.99 108.14 108.27 637,326 -1.25(-1.14%)
Feb 15, 2024 106.31 109.77 106.02 109.52 859,200 +3.99(+3.78%)
Feb 14, 2024 106.20 106.20 104.80 105.53 530,878 -0.28(-0.26%)
Feb 13, 2024 106.30 106.79 104.69 105.80 1,169,900 -2.61(-2.41%)
Feb 12, 2024 108.09 109.59 107.79 108.42 738,369 +0.39(+0.36%)
Feb 09, 2024 108.06 108.29 106.98 108.03 687,264 +0.34(+0.31%)
Feb 08, 2024 106.38 107.84 106.38 107.69 557,452 +0.61(+0.57%)
Feb 07, 2024 106.10 107.20 105.73 107.08 552,686 +0.93(+0.88%)
Feb 06, 2024 105.28 106.54 104.36 106.14 436,218 +1.60(+1.53%)
Feb 05, 2024 105.21 105.32 103.28 104.54 648,042 -1.91(-1.79%)
Feb 02, 2024 107.79 108.02 105.56 106.45 597,648 -3.50(-3.19%)
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.