Skip to main content

Franco Nev Corp (NY: FNV )

117.61 -0.32 (-0.27%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 39.63 39.98 39.25 39.34 332,901 -0.60(-1.51%)
Jan 30, 2013 39.60 40.17 39.60 39.95 431,540 +0.48(+1.21%)
Jan 29, 2013 38.51 39.48 38.35 39.47 349,257 +1.16(+3.02%)
Jan 28, 2013 37.82 38.41 37.66 38.31 480,359 +0.19(+0.50%)
Jan 25, 2013 38.76 38.76 37.61 38.12 426,677 -0.69(-1.78%)
Jan 24, 2013 39.58 39.61 38.56 38.81 496,319 -0.91(-2.30%)
Jan 23, 2013 40.19 40.59 39.56 39.72 438,631 -0.75(-1.86%)
Jan 22, 2013 40.76 41.04 40.20 40.48 333,376 -0.32(-0.78%)
Jan 18, 2013 41.67 41.67 40.76 40.79 252,003 -0.74(-1.77%)
Jan 17, 2013 41.48 41.81 41.15 41.53 194,179 -0.07(-0.16%)
Jan 16, 2013 41.57 41.80 41.47 41.59 165,698 -0.18(-0.44%)
Jan 15, 2013 41.47 41.92 41.38 41.78 152,315 +0.29(+0.69%)
Jan 14, 2013 41.56 41.86 41.43 41.49 147,013 -0.02(-0.05%)
Jan 11, 2013 41.71 41.74 41.19 41.51 195,697 -0.10(-0.25%)
Jan 10, 2013 41.90 42.05 41.32 41.62 285,312 -0.06(-0.14%)
Jan 09, 2013 41.86 42.07 41.51 41.68 151,794 -0.08(-0.19%)
Jan 08, 2013 41.52 41.87 41.35 41.76 189,541 +0.38(+0.93%)
Jan 07, 2013 41.67 41.71 41.32 41.37 245,244 -0.36(-0.86%)
Jan 04, 2013 41.23 41.79 41.03 41.73 271,080 +0.22(+0.53%)
Jan 03, 2013 43.03 43.03 41.35 41.51 316,440 -1.32(-3.08%)
Jan 02, 2013 43.32 43.32 42.77 42.83 399,052 +0.74(+1.75%)
Dec 31, 2012 41.61 42.52 41.61 42.10 356,399 +0.35(+0.85%)
Dec 28, 2012 41.87 42.19 41.64 41.74 246,718 -0.20(-0.47%)
Dec 27, 2012 41.60 42.29 41.44 41.94 304,325 +0.57(+1.37%)
Dec 26, 2012 41.83 42.13 41.35 41.37 83,618 -0.32(-0.78%)
Dec 24, 2012 41.70 41.84 41.50 41.70 63,647 -0.20(-0.47%)
Dec 21, 2012 41.00 42.03 40.97 41.90 327,086 +0.55(+1.34%)
Dec 20, 2012 41.51 42.01 41.04 41.34 512,010 -0.48(-1.14%)
Dec 19, 2012 42.38 42.56 41.77 41.82 372,313 -0.84(-1.97%)
Dec 18, 2012 43.15 43.26 42.15 42.66 303,028 -0.38(-0.87%)
Dec 17, 2012 42.91 43.09 42.28 43.04 253,180 +0.16(+0.38%)
Dec 14, 2012 42.32 43.02 42.32 42.88 218,619 +0.42(+0.99%)
Dec 13, 2012 42.75 42.85 42.15 42.46 537,306 -0.60(-1.40%)
Dec 12, 2012 41.95 43.19 41.84 43.06 353,656 +1.38(+3.32%)
Dec 11, 2012 41.76 42.12 41.45 41.68 197,582 -0.09(-0.21%)
Dec 10, 2012 41.56 42.00 41.33 41.76 179,920 +0.43(+1.03%)
Dec 07, 2012 41.36 41.61 41.07 41.34 163,271 +0.32(+0.79%)
Dec 06, 2012 40.56 41.31 40.56 41.01 269,616 +0.27(+0.65%)
Dec 05, 2012 40.96 41.08 40.40 40.75 292,652 -0.18(-0.43%)
Dec 04, 2012 40.22 40.94 40.16 40.92 328,437 -0.52(-1.24%)
Nov 30, 2012 41.43 41.87 41.23 41.44 258,008 +0.04(+0.11%)
Nov 29, 2012 42.18 42.18 41.34 41.40 269,884 -0.33(-0.79%)
Nov 28, 2012 41.18 42.06 41.18 41.73 363,176 -0.19(-0.46%)
Nov 27, 2012 42.74 42.74 41.86 41.92 269,077 -0.46(-1.09%)
Nov 26, 2012 42.83 42.89 41.87 42.38 269,460 -0.65(-1.51%)
Nov 23, 2012 42.77 43.09 42.21 43.03 175,986 +0.10(+0.24%)
Nov 21, 2012 42.34 43.10 42.21 42.93 281,673 +0.68(+1.60%)
Nov 20, 2012 42.72 43.13 42.12 42.25 362,456 -0.46(-1.07%)
Nov 19, 2012 42.43 42.88 41.94 42.71 341,896 +1.29(+3.11%)
Nov 16, 2012 41.86 42.38 41.05 41.42 332,927 -0.49(-1.16%)
Nov 15, 2012 42.63 42.74 41.02 41.90 502,014 -0.87(-2.03%)
Nov 14, 2012 44.09 44.11 42.68 42.77 335,941 -1.03(-2.35%)
Nov 13, 2012 43.62 44.30 43.55 43.80 286,356 -0.13(-0.28%)
Nov 12, 2012 43.75 44.65 43.65 43.93 294,958 +0.31(+0.71%)
Nov 09, 2012 44.30 44.30 43.50 43.62 356,650 -0.57(-1.28%)
Nov 08, 2012 43.30 44.40 43.03 44.19 541,001 +0.66(+1.51%)
Nov 07, 2012 42.91 43.70 42.44 43.53 694,630 +1.95(+4.69%)
Nov 06, 2012 41.97 42.00 41.31 41.58 409,804 -0.31(-0.74%)
Nov 05, 2012 41.97 42.29 41.68 41.89 138,325 +0.13(+0.32%)
Nov 02, 2012 42.60 42.62 41.60 41.76 246,283 -0.96(-2.26%)
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.