Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.89 60.93 60.27 60.68 650,338 -0.15(-0.24%)
May 30, 2018 60.64 61.15 60.42 60.83 379,509 +0.30(+0.50%)
May 29, 2018 60.52 60.93 60.34 60.52 465,482 -0.61(-1.00%)
May 25, 2018 61.14 61.14 61.14 0 -0.28(-0.46%)
May 24, 2018 61.10 61.57 60.81 61.42 301,063 +0.41(+0.68%)
May 23, 2018 60.68 61.22 60.32 61.01 369,565 +0.14(+0.23%)
May 22, 2018 61.39 61.85 60.81 60.87 419,478 -0.26(-0.42%)
May 21, 2018 60.77 61.28 60.47 61.13 265,573 +0.34(+0.57%)
May 18, 2018 60.66 61.06 60.31 60.78 577,591 -0.15(-0.25%)
May 17, 2018 61.11 61.28 60.61 60.94 378,641 -0.12(-0.20%)
May 16, 2018 61.34 61.96 60.77 61.06 419,630 -0.12(-0.20%)
May 15, 2018 61.38 61.63 60.52 61.18 702,723 -1.36(-2.17%)
May 14, 2018 63.30 63.41 62.18 62.54 378,021 -0.58(-0.91%)
May 11, 2018 63.93 64.14 63.02 63.11 393,951 -0.77(-1.21%)
May 10, 2018 64.73 65.02 63.31 63.89 663,580 -0.01(-0.01%)
May 09, 2018 63.80 64.47 63.60 63.90 505,005 -0.13(-0.20%)
May 08, 2018 63.40 64.27 62.73 64.03 603,656 +0.27(+0.42%)
May 07, 2018 63.26 64.15 63.00 63.76 518,896 +0.44(+0.69%)
May 04, 2018 62.57 63.61 62.57 63.32 461,770 +0.40(+0.63%)
May 03, 2018 62.58 62.95 61.91 62.92 529,075 +1.14(+1.85%)
May 02, 2018 61.68 62.95 61.46 61.78 881,214 +0.33(+0.53%)
May 01, 2018 60.64 61.58 60.34 61.45 415,286 +0.42(+0.69%)
Apr 30, 2018 61.17 61.59 60.67 61.03 501,693 -0.64(-1.03%)
Apr 27, 2018 61.20 61.75 61.14 61.67 356,464 +0.46(+0.76%)
Apr 26, 2018 60.54 61.44 60.37 61.20 347,548 +0.67(+1.11%)
Apr 25, 2018 60.39 61.03 60.00 60.53 317,526 -0.52(-0.85%)
Apr 24, 2018 60.78 61.12 60.36 61.05 432,748 +0.58(+0.97%)
Apr 23, 2018 60.64 61.06 60.30 60.46 457,307 -0.78(-1.28%)
Apr 20, 2018 61.35 61.55 59.97 61.25 658,991 -0.33(-0.53%)
Apr 19, 2018 62.57 62.57 60.77 61.57 659,810 -0.74(-1.19%)
Apr 18, 2018 62.76 63.22 62.22 62.31 1,035,435 +0.03(+0.04%)
Apr 17, 2018 61.44 62.66 61.32 62.29 714,391 +0.81(+1.32%)
Apr 16, 2018 61.24 62.07 60.92 61.48 784,272 +0.38(+0.62%)
Apr 13, 2018 60.54 61.23 60.23 61.10 906,084 +1.14(+1.89%)
Apr 12, 2018 59.20 60.66 59.11 59.97 735,368 +0.28(+0.46%)
Apr 11, 2018 60.20 61.37 59.52 59.69 1,410,009 +0.13(+0.22%)
Apr 10, 2018 59.33 59.77 59.19 59.56 665,054 +0.71(+1.20%)
Apr 09, 2018 58.25 59.13 58.01 58.86 548,481 +0.53(+0.91%)
Apr 06, 2018 58.55 58.92 58.10 58.32 438,794 +0.16(+0.28%)
Apr 05, 2018 57.76 58.32 57.59 58.16 812,857 +0.10(+0.18%)
Apr 04, 2018 58.95 59.00 57.49 58.06 582,172 -0.34(-0.59%)
Apr 03, 2018 59.73 59.88 58.21 58.40 872,065 -1.45(-2.43%)
Apr 02, 2018 59.40 60.46 59.09 59.85 616,114 +1.03(+1.75%)
Mar 29, 2018 58.82 58.82 58.82 0 +1.19(+2.06%)
Mar 28, 2018 60.00 60.14 56.93 57.63 1,392,839 -2.59(-4.30%)
Mar 27, 2018 60.54 60.93 60.11 60.22 820,692 -0.50(-0.82%)
Mar 26, 2018 60.18 60.76 59.75 60.72 633,220 +1.09(+1.83%)
Mar 23, 2018 59.50 60.09 59.16 59.63 939,473 +1.01(+1.72%)
Mar 22, 2018 60.28 60.28 58.49 58.62 1,092,085 -1.95(-3.22%)
Mar 21, 2018 60.21 61.12 59.54 60.58 1,018,457 +0.89(+1.50%)
Mar 20, 2018 59.40 59.74 59.19 59.68 637,151 +0.03(+0.06%)
Mar 19, 2018 59.11 59.82 58.69 59.65 668,609 +0.54(+0.92%)
Mar 16, 2018 58.79 59.36 58.69 59.11 2,175,637 +0.42(+0.72%)
Mar 15, 2018 58.74 59.25 58.56 58.68 600,752 -0.37(-0.63%)
Mar 14, 2018 59.60 59.88 58.92 59.05 607,990 -0.11(-0.19%)
Mar 13, 2018 58.74 59.32 58.69 59.17 576,218 +0.54(+0.92%)
Mar 12, 2018 57.81 58.80 57.69 58.63 727,257 +0.44(+0.76%)
Mar 09, 2018 57.41 58.38 57.07 58.18 761,465 +0.41(+0.71%)
Mar 08, 2018 59.83 60.17 56.74 57.77 1,522,302 -2.65(-4.39%)
Mar 07, 2018 59.76 60.43 831,427 -0.49(-0.81%)
Mar 06, 2018 60.68 61.49 60.52 60.92 887,735 +1.08(+1.80%)
Mar 05, 2018 59.96 59.99 59.41 59.85 847,019 -0.38(-0.62%)
Mar 02, 2018 60.86 61.13 60.12 60.22 479,638 -0.03(-0.04%)
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.