Skip to main content

Franco Nev Corp (NY: FNV )

117.29 -0.64 (-0.54%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 94.05 94.25 93.03 93.55 383,057 +0.00(+0.00%)
Dec 30, 2019 92.32 93.62 92.13 93.55 531,950 +1.27(+1.37%)
Dec 27, 2019 93.37 93.46 92.09 92.28 378,971 -0.91(-0.97%)
Dec 26, 2019 92.81 94.07 92.23 93.19 573,485 +1.39(+1.52%)
Dec 24, 2019 90.56 92.06 90.47 91.79 400,062 +1.58(+1.76%)
Dec 23, 2019 87.65 90.21 87.28 90.21 714,683 +2.87(+3.29%)
Dec 20, 2019 88.45 88.92 87.34 87.34 697,211 -1.06(-1.20%)
Dec 19, 2019 88.18 88.79 87.81 88.40 587,189 +0.32(+0.36%)
Dec 18, 2019 87.79 88.81 87.71 88.08 449,945 +0.37(+0.42%)
Dec 17, 2019 88.84 88.84 87.58 87.71 569,005 -0.93(-1.05%)
Dec 16, 2019 89.66 89.66 88.44 88.64 419,863 -0.56(-0.63%)
Dec 13, 2019 88.10 89.50 87.95 89.20 650,722 +0.81(+0.91%)
Dec 12, 2019 89.74 90.19 88.09 88.40 669,366 -0.83(-0.93%)
Dec 11, 2019 89.48 89.57 88.46 89.23 544,304 -0.21(-0.23%)
Dec 10, 2019 88.45 89.47 88.01 89.44 525,090 +1.52(+1.73%)
Dec 09, 2019 88.36 89.08 87.90 87.92 529,273 +0.02(+0.02%)
Dec 06, 2019 87.62 89.05 87.17 87.90 665,519 -0.91(-1.03%)
Dec 05, 2019 88.25 89.74 88.25 88.81 890,325 +0.54(+0.62%)
Dec 04, 2019 89.69 90.01 87.98 88.27 636,346 -0.82(-0.93%)
Dec 03, 2019 89.65 91.11 88.52 89.09 1,075,560 +0.09(+0.10%)
Dec 02, 2019 88.49 89.45 88.13 89.00 608,582 +0.49(+0.55%)
Nov 29, 2019 88.05 88.90 88.05 88.52 272,684 +0.59(+0.68%)
Nov 27, 2019 87.44 88.30 87.27 87.92 406,861 -0.05(-0.06%)
Nov 26, 2019 87.33 88.10 86.85 87.98 533,939 +0.72(+0.83%)
Nov 25, 2019 86.80 88.25 86.64 87.26 447,432 -0.02(-0.02%)
Nov 22, 2019 87.98 88.00 86.87 87.28 353,657 -0.51(-0.58%)
Nov 21, 2019 88.40 88.90 87.58 87.79 425,789 -0.81(-0.91%)
Nov 20, 2019 88.68 89.27 87.82 88.60 527,086 -0.21(-0.23%)
Nov 19, 2019 89.02 90.03 88.73 88.81 730,369 -0.34(-0.38%)
Nov 18, 2019 89.02 89.67 88.73 89.15 516,112 -0.02(-0.02%)
Nov 15, 2019 88.81 89.52 88.68 89.17 668,772 +0.13(+0.14%)
Nov 14, 2019 89.00 89.69 88.65 89.04 491,642 +0.67(+0.75%)
Nov 13, 2019 88.82 89.32 88.11 88.37 761,575 +0.23(+0.26%)
Nov 12, 2019 88.00 90.66 87.28 88.15 1,140,831 +1.94(+2.26%)
Nov 11, 2019 85.95 86.55 85.95 86.20 503,868 +0.13(+0.15%)
Nov 08, 2019 85.79 86.83 85.79 86.08 652,222 -0.52(-0.60%)
Nov 07, 2019 86.72 86.78 85.83 86.60 902,879 -0.69(-0.79%)
Nov 06, 2019 86.47 87.53 85.89 87.29 598,029 +1.14(+1.33%)
Nov 05, 2019 85.75 86.47 85.15 86.15 681,162 -0.91(-1.04%)
Nov 04, 2019 86.49 87.37 86.41 87.06 558,714 +0.23(+0.26%)
Nov 01, 2019 87.04 87.45 85.62 86.83 428,298 -0.47(-0.54%)
Oct 31, 2019 86.16 87.99 85.86 87.30 813,731 +1.95(+2.29%)
Oct 30, 2019 85.49 85.49 83.59 85.35 579,515 -0.01(-0.01%)
Oct 29, 2019 83.99 85.93 83.61 85.36 398,389 +0.72(+0.85%)
Oct 28, 2019 85.42 85.42 84.32 84.64 364,219 -1.58(-1.83%)
Oct 25, 2019 87.10 87.29 85.24 86.21 526,265 +0.25(+0.29%)
Oct 24, 2019 85.45 86.39 85.30 85.96 748,676 +0.78(+0.92%)
Oct 23, 2019 84.65 85.73 84.57 85.18 730,134 +1.05(+1.25%)
Oct 22, 2019 82.77 84.26 82.64 84.12 667,951 +1.36(+1.64%)
Oct 21, 2019 84.39 84.58 82.57 82.77 399,079 -1.22(-1.46%)
Oct 18, 2019 83.77 84.38 82.93 83.99 425,188 +0.27(+0.32%)
Oct 17, 2019 82.18 84.40 82.16 83.72 472,076 +1.18(+1.43%)
Oct 16, 2019 82.74 82.93 81.60 82.54 545,133 +0.41(+0.50%)
Oct 15, 2019 83.08 84.08 82.02 82.13 799,561 -1.36(-1.63%)
Oct 14, 2019 83.22 84.45 83.09 83.49 387,319 +0.14(+0.16%)
Oct 11, 2019 86.04 86.08 83.26 83.35 757,297 -3.10(-3.58%)
Oct 10, 2019 86.01 87.02 84.86 86.45 632,500 +0.44(+0.51%)
Oct 09, 2019 86.08 86.57 85.45 86.01 484,123 -0.30(-0.34%)
Oct 08, 2019 85.34 86.32 84.45 86.30 544,700 +1.87(+2.22%)
Oct 07, 2019 84.39 85.16 84.07 84.43 318,558 -0.59(-0.70%)
Oct 04, 2019 83.28 85.10 83.21 85.02 570,472 +1.53(+1.83%)
Oct 03, 2019 83.30 84.82 82.83 83.49 506,105 +0.28(+0.34%)
Oct 02, 2019 83.04 83.46 82.12 83.22 597,302 +1.24(+1.52%)
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.