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 31, 2016 51.32 52.92 51.23 51.76 847,356 +0.45(+0.88%)
May 27, 2016 51.63 51.31 51.31 51.31 706,608 -0.51(-0.99%)
May 26, 2016 53.02 53.08 51.19 51.82 777,879 -0.26(-0.50%)
May 25, 2016 50.38 52.32 49.64 52.08 1,117,392 +1.61(+3.19%)
May 24, 2016 52.22 53.16 50.47 50.47 1,588,378 -2.52(-4.75%)
May 23, 2016 52.75 53.89 52.21 52.99 482,266 -0.53(-0.99%)
May 20, 2016 53.54 53.73 52.44 53.52 1,747,583 +0.56(+1.06%)
May 19, 2016 51.49 53.33 50.52 52.96 1,661,817 +0.57(+1.09%)
May 18, 2016 56.04 56.08 52.22 52.39 1,813,780 -4.57(-8.02%)
May 17, 2016 55.74 57.05 54.91 56.95 1,037,393 +1.05(+1.89%)
May 16, 2016 56.42 57.14 55.62 55.90 816,747 +0.56(+1.02%)
May 13, 2016 55.87 56.00 54.93 55.33 1,020,319 -0.29(-0.51%)
May 12, 2016 56.51 57.38 55.43 55.62 1,048,815 -1.41(-2.48%)
May 11, 2016 56.95 57.50 55.15 57.03 1,367,608 +0.16(+0.27%)
May 10, 2016 55.33 57.40 54.70 56.88 874,119 +1.88(+3.42%)
May 09, 2016 55.55 55.88 54.75 55.00 1,203,323 -2.38(-4.14%)
May 06, 2016 56.02 57.90 55.99 57.38 1,205,050 +1.79(+3.22%)
May 05, 2016 53.68 55.64 53.68 55.59 1,212,356 +2.69(+5.08%)
May 04, 2016 54.47 54.75 52.28 52.90 1,375,928 -2.30(-4.17%)
May 03, 2016 56.34 56.47 54.66 55.20 868,215 -1.00(-1.77%)
May 02, 2016 57.89 58.19 55.46 56.20 877,225 -1.11(-1.94%)
Apr 29, 2016 56.54 57.51 56.22 57.31 1,492,289 +1.27(+2.26%)
Apr 28, 2016 54.55 56.40 54.45 56.04 1,365,434 +1.74(+3.20%)
Apr 27, 2016 54.64 54.66 52.92 54.30 934,527 +0.01(+0.02%)
Apr 26, 2016 53.57 54.39 53.29 54.30 739,124 +0.94(+1.76%)
Apr 25, 2016 54.78 54.78 53.19 53.36 899,106 -1.19(-2.19%)
Apr 22, 2016 54.84 55.28 53.80 54.55 1,771,473 -0.34(-0.63%)
Apr 21, 2016 56.77 57.28 54.47 54.89 1,562,310 -1.67(-2.96%)
Apr 20, 2016 56.79 58.39 56.26 56.57 1,387,296 -0.19(-0.33%)
Apr 19, 2016 57.11 57.38 56.49 56.76 1,337,673 +1.23(+2.22%)
Apr 18, 2016 55.74 55.80 54.55 55.52 866,631 +0.32(+0.58%)
Apr 15, 2016 54.13 55.28 53.41 55.20 1,133,396 +0.99(+1.82%)
Apr 14, 2016 54.89 55.17 53.37 54.22 1,336,097 -0.68(-1.24%)
Apr 13, 2016 55.87 56.40 54.77 54.89 1,015,931 -1.58(-2.79%)
Apr 12, 2016 55.68 56.85 54.73 56.47 1,127,824 +1.25(+2.26%)
Apr 11, 2016 54.18 55.38 53.80 55.22 1,457,381 +2.02(+3.79%)
Apr 08, 2016 52.75 53.55 52.55 53.20 832,457 +0.74(+1.42%)
Apr 07, 2016 52.26 52.92 52.11 52.46 1,132,401 +1.03(+2.00%)
Apr 06, 2016 50.51 51.74 50.28 51.43 848,444 +0.46(+0.90%)
Apr 05, 2016 50.29 51.11 49.12 50.97 947,159 +1.78(+3.62%)
Apr 04, 2016 49.94 49.98 48.78 49.19 668,793 -0.69(-1.38%)
Apr 01, 2016 48.64 49.88 48.62 49.88 1,470,210 -0.26(-0.52%)
Mar 31, 2016 51.46 51.83 50.07 50.14 809,977 -1.11(-2.17%)
Mar 30, 2016 51.87 52.50 50.75 51.25 1,542,999 -0.98(-1.88%)
Mar 29, 2016 49.91 52.39 49.62 52.23 1,166,252 +2.55(+5.13%)
Mar 28, 2016 49.71 49.86 48.45 49.68 1,303,091 -0.45(-0.90%)
Mar 24, 2016 49.53 50.13 50.13 50.13 854,002 +0.55(+1.10%)
Mar 23, 2016 50.59 50.68 49.24 49.58 2,413,732 -2.64(-5.05%)
Mar 22, 2016 53.59 53.88 51.95 52.22 1,210,760 -0.81(-1.52%)
Mar 21, 2016 53.23 54.00 52.34 53.03 1,022,331 -0.59(-1.10%)
Mar 18, 2016 53.02 54.08 52.48 53.62 3,313,044 -0.07(-0.12%)
Mar 17, 2016 54.54 55.87 53.36 53.68 1,994,243 -0.35(-0.65%)
Mar 16, 2016 49.51 54.14 48.91 54.04 2,378,867 +4.33(+8.71%)
Mar 15, 2016 48.14 49.81 47.35 49.71 1,279,097 +1.66(+3.46%)
Mar 14, 2016 50.11 50.46 47.74 48.04 1,403,773 -1.68(-3.37%)
Mar 11, 2016 49.33 51.36 49.16 49.72 1,783,973 +0.66(+1.35%)
Mar 10, 2016 47.44 49.32 47.20 49.06 1,664,401 +2.15(+4.58%)
Mar 09, 2016 45.69 47.44 45.00 46.91 1,365,928 +0.72(+1.56%)
Mar 08, 2016 47.51 47.65 45.56 46.19 1,087,792 -0.53(-1.13%)
Mar 07, 2016 46.93 47.69 46.20 46.72 1,396,784 +0.33(+0.72%)
Mar 04, 2016 47.03 49.40 45.81 46.38 2,441,544 -0.36(-0.78%)
Mar 03, 2016 46.94 47.88 46.38 46.75 1,624,954 -0.05(-0.10%)
Mar 02, 2016 46.65 46.98 45.95 46.80 1,393,493 +0.30(+0.64%)
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.