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 29, 2015 40.45 40.99 40.36 40.40 607,758 -0.26(-0.64%)
May 28, 2015 40.25 40.72 39.92 40.66 813,607 +0.28(+0.70%)
May 27, 2015 40.25 40.40 39.78 40.38 505,092 +0.06(+0.16%)
May 26, 2015 40.65 40.65 40.03 40.32 765,269 -0.98(-2.38%)
May 22, 2015 41.31 41.30 41.30 41.30 410,024 -0.09(-0.21%)
May 21, 2015 42.28 42.28 41.32 41.38 617,969 -0.93(-2.19%)
May 20, 2015 41.94 42.77 41.80 42.31 547,673 +0.53(+1.28%)
May 19, 2015 42.45 42.45 41.55 41.78 985,088 -1.00(-2.33%)
May 18, 2015 42.67 43.06 42.47 42.77 461,718 +0.09(+0.22%)
May 15, 2015 42.59 43.19 42.44 42.68 1,036,436 -0.32(-0.75%)
May 14, 2015 43.39 43.98 42.85 43.00 940,983 +0.13(+0.29%)
May 13, 2015 42.69 43.29 42.59 42.88 960,512 +0.64(+1.52%)
May 12, 2015 42.15 42.48 41.88 42.23 709,524 +0.43(+1.03%)
May 11, 2015 41.84 42.18 41.40 41.80 727,392 -0.03(-0.08%)
May 08, 2015 41.84 42.25 41.36 41.83 887,951 -0.37(-0.87%)
May 07, 2015 41.40 42.90 41.31 42.20 2,073,868 +0.72(+1.74%)
May 06, 2015 42.94 43.14 41.13 41.48 1,369,608 -1.11(-2.60%)
May 05, 2015 42.77 42.81 42.21 42.58 1,395,100 +0.31(+0.72%)
May 04, 2015 42.40 42.52 41.75 42.28 1,095,470 +0.39(+0.94%)
May 01, 2015 41.48 42.07 41.02 41.89 1,333,580 +1.21(+2.97%)
Apr 30, 2015 39.78 40.76 39.44 40.68 990,261 +0.33(+0.82%)
Apr 29, 2015 40.09 40.54 39.71 40.35 749,700 +0.37(+0.92%)
Apr 28, 2015 39.20 40.39 39.07 39.98 893,924 +1.00(+2.56%)
Apr 27, 2015 39.05 40.20 38.82 38.98 925,578 +0.34(+0.87%)
Apr 24, 2015 39.36 39.81 38.53 38.65 539,223 -0.84(-2.13%)
Apr 23, 2015 38.90 39.85 38.62 39.48 562,795 +0.71(+1.82%)
Apr 22, 2015 39.95 40.05 38.50 38.78 1,274,566 -1.37(-3.42%)
Apr 21, 2015 39.28 40.69 39.08 40.15 595,006 +0.87(+2.22%)
Apr 20, 2015 38.49 39.56 37.98 39.28 970,586 +0.69(+1.79%)
Apr 17, 2015 38.55 38.99 38.42 38.59 840,126 +0.36(+0.94%)
Apr 16, 2015 38.68 38.96 37.93 38.23 1,036,571 -0.22(-0.57%)
Apr 15, 2015 38.61 38.77 37.97 38.45 775,254 +0.22(+0.57%)
Apr 14, 2015 38.54 38.77 38.07 38.23 647,830 -0.31(-0.79%)
Apr 13, 2015 38.94 39.12 38.33 38.54 533,707 -0.42(-1.07%)
Apr 10, 2015 39.12 39.41 38.63 38.95 537,340 +0.47(+1.22%)
Apr 09, 2015 38.12 38.53 37.95 38.48 681,102 -0.08(-0.20%)
Apr 08, 2015 39.24 39.24 38.22 38.56 751,593 -0.58(-1.48%)
Apr 07, 2015 40.10 40.10 38.96 39.14 663,554 -1.19(-2.94%)
Apr 06, 2015 40.48 40.71 39.94 40.32 911,516 +1.38(+3.55%)
Apr 02, 2015 38.98 38.94 38.94 38.94 904,526 -0.14(-0.36%)
Apr 01, 2015 38.45 39.20 38.37 39.08 1,400,542 +0.99(+2.60%)
Mar 31, 2015 37.53 38.16 37.37 38.10 789,833 +0.49(+1.32%)
Mar 30, 2015 37.18 37.96 36.97 37.60 730,249 -0.05(-0.15%)
Mar 27, 2015 38.54 38.61 37.52 37.66 1,076,423 -1.26(-3.25%)
Mar 26, 2015 40.28 40.73 38.41 38.92 910,466 -0.41(-1.04%)
Mar 25, 2015 40.19 40.39 39.28 39.33 772,539 -0.55(-1.38%)
Mar 24, 2015 40.58 40.73 39.81 39.88 829,925 -0.84(-2.06%)
Mar 23, 2015 40.42 40.78 39.78 40.72 1,140,093 +0.48(+1.19%)
Mar 20, 2015 39.04 40.25 39.03 40.24 1,153,545 +1.61(+4.16%)
Mar 19, 2015 38.21 39.08 37.85 38.63 907,352 -0.15(-0.38%)
Mar 18, 2015 37.37 39.34 36.79 38.78 1,467,319 +1.01(+2.68%)
Mar 17, 2015 36.89 38.09 36.74 37.77 1,120,314 +0.38(+1.03%)
Mar 16, 2015 37.22 37.90 36.89 37.38 756,059 +0.13(+0.34%)
Mar 13, 2015 37.30 37.56 36.64 37.26 1,014,433 +0.17(+0.47%)
Mar 12, 2015 38.47 38.62 36.95 37.08 1,368,945 -1.06(-2.78%)
Mar 11, 2015 36.49 38.43 36.05 38.14 1,440,567 +1.53(+4.18%)
Mar 10, 2015 37.26 38.18 36.16 36.61 1,392,061 -0.57(-1.52%)
Mar 09, 2015 38.30 38.49 37.05 37.18 820,824 -0.79(-2.09%)
Mar 06, 2015 38.80 39.20 37.68 37.97 1,508,835 -1.70(-4.29%)
Mar 05, 2015 39.81 40.64 39.43 39.67 652,417 +0.03(+0.08%)
Mar 04, 2015 39.87 40.23 39.22 39.64 647,038 -0.58(-1.45%)
Mar 03, 2015 41.03 41.68 39.99 40.23 721,980 -0.51(-1.24%)
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.