Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.92 60.96 60.30 60.71 650,016 -0.15(-0.24%)
May 30, 2018 60.67 61.18 60.45 60.86 379,321 +0.30(+0.50%)
May 29, 2018 60.55 60.96 60.37 60.55 465,251 -0.61(-1.00%)
May 25, 2018 61.17 61.17 61.17 0 -0.28(-0.46%)
May 24, 2018 61.13 61.60 60.84 61.45 300,914 +0.41(+0.68%)
May 23, 2018 60.71 61.25 60.35 61.04 369,382 +0.14(+0.23%)
May 22, 2018 61.42 61.88 60.84 60.90 419,271 -0.26(-0.42%)
May 21, 2018 60.80 61.31 60.50 61.16 265,442 +0.34(+0.57%)
May 18, 2018 60.69 61.09 60.34 60.81 577,305 -0.15(-0.25%)
May 17, 2018 61.14 61.31 60.64 60.97 378,453 -0.12(-0.20%)
May 16, 2018 61.37 61.99 60.80 61.09 419,423 -0.12(-0.20%)
May 15, 2018 61.41 61.66 60.55 61.21 702,375 -1.36(-2.17%)
May 14, 2018 63.33 63.44 62.22 62.57 377,834 -0.58(-0.91%)
May 11, 2018 63.96 64.17 63.05 63.14 393,756 -0.77(-1.21%)
May 10, 2018 64.76 65.05 63.34 63.92 663,251 -0.01(-0.01%)
May 09, 2018 63.83 64.50 63.64 63.93 504,755 -0.13(-0.20%)
May 08, 2018 63.43 64.31 62.76 64.06 603,357 +0.27(+0.42%)
May 07, 2018 63.29 64.19 63.03 63.79 518,639 +0.44(+0.69%)
May 04, 2018 62.60 63.64 62.60 63.35 461,542 +0.40(+0.63%)
May 03, 2018 62.61 62.98 61.94 62.96 528,813 +1.14(+1.85%)
May 02, 2018 61.71 62.98 61.49 61.81 880,778 +0.33(+0.53%)
May 01, 2018 60.67 61.61 60.37 61.48 415,080 +0.42(+0.69%)
Apr 30, 2018 61.20 61.62 60.70 61.06 501,445 -0.64(-1.03%)
Apr 27, 2018 61.23 61.78 61.17 61.70 356,287 +0.46(+0.76%)
Apr 26, 2018 60.57 61.48 60.40 61.23 347,376 +0.67(+1.11%)
Apr 25, 2018 60.42 61.06 60.03 60.56 317,369 -0.52(-0.85%)
Apr 24, 2018 60.81 61.15 60.39 61.08 432,534 +0.59(+0.97%)
Apr 23, 2018 60.67 61.09 60.33 60.49 457,080 -0.78(-1.28%)
Apr 20, 2018 61.38 61.58 60.00 61.28 658,664 -0.33(-0.53%)
Apr 19, 2018 62.60 62.60 60.80 61.60 659,484 -0.74(-1.19%)
Apr 18, 2018 62.79 63.25 62.25 62.34 1,034,923 +0.03(+0.04%)
Apr 17, 2018 61.47 62.69 61.35 62.32 714,037 +0.81(+1.32%)
Apr 16, 2018 61.27 62.10 60.95 61.51 783,884 +0.38(+0.62%)
Apr 13, 2018 60.57 61.26 60.26 61.13 905,635 +1.14(+1.89%)
Apr 12, 2018 59.23 60.69 59.14 60.00 735,004 +0.28(+0.46%)
Apr 11, 2018 60.23 61.40 59.55 59.72 1,409,311 +0.13(+0.22%)
Apr 10, 2018 59.36 59.80 59.22 59.59 664,725 +0.71(+1.20%)
Apr 09, 2018 58.28 59.16 58.04 58.88 548,210 +0.53(+0.91%)
Apr 06, 2018 58.58 58.95 58.13 58.35 438,576 +0.16(+0.28%)
Apr 05, 2018 57.78 58.35 57.62 58.19 812,455 +0.10(+0.18%)
Apr 04, 2018 58.98 59.03 57.52 58.08 581,884 -0.34(-0.59%)
Apr 03, 2018 59.76 59.91 58.24 58.43 871,633 -1.45(-2.43%)
Apr 02, 2018 59.43 60.49 59.12 59.88 615,809 +1.03(+1.75%)
Mar 29, 2018 58.85 58.85 58.85 0 +1.19(+2.06%)
Mar 28, 2018 60.03 60.17 56.96 57.66 1,392,150 -2.59(-4.30%)
Mar 27, 2018 60.57 60.96 60.14 60.25 820,286 -0.50(-0.82%)
Mar 26, 2018 60.21 60.79 59.78 60.75 632,907 +1.09(+1.83%)
Mar 23, 2018 59.53 60.12 59.19 59.66 939,008 +1.01(+1.72%)
Mar 22, 2018 60.31 60.31 58.52 58.65 1,091,545 -1.95(-3.22%)
Mar 21, 2018 60.24 61.15 59.57 60.61 1,017,953 +0.89(+1.50%)
Mar 20, 2018 59.43 59.77 59.22 59.71 636,836 +0.03(+0.06%)
Mar 19, 2018 59.13 59.85 58.72 59.68 668,278 +0.54(+0.92%)
Mar 16, 2018 58.82 59.39 58.72 59.13 2,174,560 +0.42(+0.72%)
Mar 15, 2018 58.76 59.28 58.59 58.71 600,455 -0.37(-0.63%)
Mar 14, 2018 59.63 59.91 58.95 59.08 607,689 -0.11(-0.19%)
Mar 13, 2018 58.77 59.35 58.72 59.20 575,933 +0.54(+0.92%)
Mar 12, 2018 57.84 58.83 57.72 58.66 726,897 +0.44(+0.76%)
Mar 09, 2018 57.44 58.41 57.10 58.21 761,088 +0.41(+0.71%)
Mar 08, 2018 59.86 60.20 56.77 57.80 1,521,549 -2.66(-4.39%)
Mar 07, 2018 59.79 60.46 831,016 -0.50(-0.81%)
Mar 06, 2018 60.71 61.52 60.55 60.95 887,296 +1.08(+1.80%)
Mar 05, 2018 59.99 60.02 59.44 59.88 846,600 -0.38(-0.62%)
Mar 02, 2018 60.89 61.16 60.15 60.25 479,400 -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.