Skip to main content

Franco Nev Corp (NY: FNV )

116.45 +0.37 (+0.32%)
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.64 30.94 30.06 30.90 256,701 +0.40(+1.30%)
May 30, 2012 30.12 30.94 29.91 30.50 206,887 -0.19(-0.62%)
May 29, 2012 31.34 31.35 30.46 30.69 199,913 -0.03(-0.10%)
May 25, 2012 30.64 30.72 30.33 30.72 218,989 +0.24(+0.77%)
May 24, 2012 30.84 30.88 29.94 30.48 355,160 -0.02(-0.07%)
May 23, 2012 29.59 30.56 28.86 30.51 423,972 +0.79(+2.65%)
May 22, 2012 30.04 30.31 29.64 29.72 306,827 -0.60(-1.99%)
May 21, 2012 29.40 30.48 29.36 30.32 105,046 +1.02(+3.50%)
May 18, 2012 29.47 29.75 29.19 29.30 330,772 +0.18(+0.63%)
May 17, 2012 28.26 29.46 28.15 29.11 656,121 +1.04(+3.70%)
May 16, 2012 28.21 28.70 27.63 28.07 573,251 -0.32(-1.12%)
May 15, 2012 29.48 30.03 28.30 28.39 360,265 -1.23(-4.15%)
May 14, 2012 30.33 30.46 29.56 29.62 314,653 -1.10(-3.57%)
May 11, 2012 31.00 31.07 30.69 30.72 286,267 -0.51(-1.63%)
May 10, 2012 32.08 32.08 31.07 31.23 201,865 -0.29(-0.91%)
May 09, 2012 30.27 32.11 30.27 31.52 424,670 +0.62(+2.00%)
May 08, 2012 31.81 31.81 30.64 30.90 381,571 -1.05(-3.27%)
May 07, 2012 32.52 32.61 31.87 31.94 266,605 -0.49(-1.50%)
May 04, 2012 32.65 32.89 32.27 32.43 317,627 -0.30(-0.92%)
May 03, 2012 33.34 33.39 32.60 32.73 359,109 -0.60(-1.79%)
May 02, 2012 32.82 33.49 32.82 33.33 318,172 +0.11(+0.33%)
May 01, 2012 33.18 33.38 33.05 33.22 215,441 +0.17(+0.51%)
Apr 30, 2012 32.73 33.25 32.66 33.05 291,295 +0.04(+0.11%)
Apr 27, 2012 32.57 33.09 32.40 33.01 299,109 +0.83(+2.56%)
Apr 26, 2012 31.82 32.41 31.80 32.19 189,203 +0.52(+1.63%)
Apr 25, 2012 30.84 31.90 30.73 31.67 259,472 +0.97(+3.17%)
Apr 24, 2012 30.66 31.12 30.53 30.70 131,327 +0.29(+0.94%)
Apr 23, 2012 30.77 31.05 30.29 30.41 265,769 -0.78(-2.50%)
Apr 20, 2012 30.93 31.35 30.91 31.19 136,770 +0.37(+1.19%)
Apr 19, 2012 30.87 31.35 30.70 30.82 98,787 +0.05(+0.17%)
Apr 18, 2012 31.13 31.25 30.69 30.77 93,410 -0.35(-1.14%)
Apr 17, 2012 30.98 31.54 30.87 31.12 113,438 +0.32(+1.03%)
Apr 16, 2012 31.17 31.39 30.37 30.81 114,229 -0.44(-1.41%)
Apr 13, 2012 31.41 31.61 30.98 31.25 104,880 -0.27(-0.86%)
Apr 12, 2012 30.48 31.80 30.45 31.52 181,252 +1.02(+3.36%)
Apr 11, 2012 30.72 30.91 30.41 30.50 111,184 -0.10(-0.31%)
Apr 10, 2012 29.66 30.67 29.47 30.59 275,241 +0.86(+2.90%)
Apr 09, 2012 29.56 29.89 29.50 29.73 209,766 +0.00(+0.00%)
Apr 05, 2012 30.32 30.34 29.54 29.73 186,110 -0.52(-1.70%)
Apr 04, 2012 30.82 30.93 29.81 30.25 202,238 -1.13(-3.59%)
Apr 03, 2012 31.64 31.99 31.09 31.38 150,114 -0.38(-1.21%)
Apr 02, 2012 31.49 31.96 31.40 31.76 146,847 +0.10(+0.30%)
Mar 30, 2012 31.32 31.89 31.26 31.66 179,462 +0.53(+1.70%)
Mar 29, 2012 30.94 31.21 30.54 31.13 206,874 +0.04(+0.14%)
Mar 28, 2012 31.06 31.27 30.75 31.09 204,562 -0.08(-0.26%)
Mar 27, 2012 31.63 31.93 31.07 31.17 169,079 -0.30(-0.96%)
Mar 26, 2012 31.59 31.90 31.18 31.47 223,684 +0.57(+1.84%)
Mar 23, 2012 30.70 31.09 30.43 30.90 298,139 +0.55(+1.80%)
Mar 22, 2012 30.13 30.37 29.88 30.36 343,976 -0.35(-1.13%)
Mar 21, 2012 30.62 30.83 30.49 30.70 261,477 +0.21(+0.68%)
Mar 20, 2012 30.22 30.61 30.03 30.50 222,023 -0.08(-0.27%)
Mar 19, 2012 30.66 31.01 30.48 30.58 350,133 +0.09(+0.29%)
Mar 16, 2012 30.70 30.86 30.29 30.49 277,022 -0.18(-0.58%)
Mar 15, 2012 30.93 31.12 30.50 30.67 222,205 -0.33(-1.07%)
Mar 14, 2012 31.49 31.49 30.67 31.00 372,927 -0.67(-2.12%)
Mar 13, 2012 31.86 32.19 31.58 31.67 315,783 -0.15(-0.46%)
Mar 12, 2012 32.22 32.36 31.79 31.82 192,500 -0.48(-1.48%)
Mar 09, 2012 31.80 32.60 31.65 32.30 197,869 +0.56(+1.76%)
Mar 08, 2012 31.33 32.05 31.13 31.74 466,114 +0.79(+2.55%)
Mar 07, 2012 31.18 31.34 30.58 30.95 330,596 -0.24(-0.78%)
Mar 06, 2012 31.35 31.49 30.41 31.19 319,588 -0.72(-2.26%)
Mar 05, 2012 32.66 32.81 31.68 31.91 355,616 -0.97(-2.96%)
Mar 02, 2012 32.97 33.28 32.78 32.89 215,005 -0.18(-0.56%)
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.