Skip to main content

Franco Nev Corp (NY: FNV )

117.57 -0.36 (-0.31%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 148.34 149.59 147.96 149.09 394,126 +0.12(+0.08%)
Jul 29, 2021 144.51 149.44 144.23 148.97 950,406 +6.28(+4.40%)
Jul 28, 2021 139.14 142.74 138.94 142.69 368,715 +2.68(+1.91%)
Jul 27, 2021 140.53 141.21 139.47 140.02 364,546 -0.55(-0.39%)
Jul 26, 2021 136.45 142.28 136.45 140.57 690,024 +3.32(+2.42%)
Jul 23, 2021 139.25 139.68 135.96 137.25 608,058 -2.38(-1.70%)
Jul 22, 2021 139.70 140.69 138.07 139.63 363,777 -0.13(-0.09%)
Jul 21, 2021 137.82 140.12 137.66 139.76 296,705 +0.82(+0.59%)
Jul 20, 2021 138.65 139.48 137.91 138.94 394,724 +1.25(+0.91%)
Jul 19, 2021 138.97 140.61 136.20 137.69 694,068 -2.59(-1.85%)
Jul 16, 2021 142.08 142.08 139.07 140.28 826,741 -2.73(-1.91%)
Jul 15, 2021 139.84 143.63 139.22 143.01 1,524,161 +3.19(+2.28%)
Jul 14, 2021 142.01 142.37 139.62 139.82 564,067 +0.06(+0.04%)
Jul 13, 2021 137.63 140.48 137.32 139.77 701,485 +1.94(+1.41%)
Jul 12, 2021 136.57 139.14 136.50 137.83 487,567 +0.50(+0.37%)
Jul 09, 2021 135.19 138.04 135.19 137.32 588,568 +2.19(+1.62%)
Jul 08, 2021 138.25 139.47 134.09 135.13 711,802 -5.25(-3.74%)
Jul 07, 2021 138.99 140.50 138.84 140.38 447,104 +1.98(+1.43%)
Jul 06, 2021 138.81 139.27 136.60 138.41 601,424 +0.66(+0.48%)
Jul 02, 2021 136.72 138.15 136.51 137.75 350,369 +2.24(+1.65%)
Jul 01, 2021 136.37 137.56 133.97 135.51 456,974 +0.25(+0.19%)
Jun 30, 2021 135.19 135.68 134.19 135.25 379,008 +0.34(+0.26%)
Jun 29, 2021 132.65 135.32 132.40 134.91 512,403 +0.23(+0.17%)
Jun 28, 2021 135.72 136.55 134.30 134.68 445,798 -0.73(-0.54%)
Jun 25, 2021 136.17 136.68 134.65 135.40 290,957 -0.04(-0.03%)
Jun 24, 2021 137.40 138.06 135.05 135.44 470,439 -0.88(-0.64%)
Jun 23, 2021 139.61 139.81 136.31 136.32 478,273 -2.09(-1.51%)
Jun 22, 2021 137.79 138.85 137.31 138.41 838,990 +0.31(+0.22%)
Jun 21, 2021 136.22 138.51 135.35 138.10 622,422 +2.65(+1.95%)
Jun 18, 2021 137.55 138.75 135.40 135.45 1,195,851 -2.10(-1.53%)
Jun 17, 2021 137.04 138.68 136.26 137.55 1,081,983 -3.23(-2.29%)
Jun 16, 2021 141.74 144.14 140.62 140.78 754,045 -0.78(-0.55%)
Jun 15, 2021 142.40 142.54 140.81 141.56 447,570 -0.30(-0.21%)
Jun 14, 2021 140.07 143.02 139.61 141.86 506,464 +0.75(+0.53%)
Jun 11, 2021 144.35 144.54 140.61 141.11 479,623 -3.24(-2.24%)
Jun 10, 2021 143.43 145.34 142.71 144.35 626,345 +1.28(+0.89%)
Jun 09, 2021 141.72 143.59 141.57 143.07 1,354,110 +2.39(+1.70%)
Jun 08, 2021 140.40 141.84 140.03 140.68 440,864 -0.01(-0.01%)
Jun 07, 2021 141.46 141.52 140.02 140.69 540,343 -0.62(-0.44%)
Jun 04, 2021 138.61 141.63 138.48 141.31 492,089 +3.71(+2.70%)
Jun 03, 2021 136.38 138.32 135.26 137.60 496,597 -1.35(-0.98%)
Jun 02, 2021 139.08 139.35 137.98 138.95 424,254 +0.43(+0.31%)
Jun 01, 2021 139.16 139.68 137.49 138.53 529,118 -0.35(-0.25%)
May 28, 2021 138.80 139.96 137.75 138.88 468,103 +0.70(+0.50%)
May 27, 2021 138.53 139.53 137.57 138.18 351,456 -0.84(-0.60%)
May 26, 2021 139.84 140.26 138.52 139.02 349,324 -0.36(-0.26%)
May 25, 2021 139.64 140.14 137.88 139.38 498,347 -0.38(-0.27%)
May 24, 2021 138.93 140.33 138.83 139.76 254,590 +0.49(+0.35%)
May 21, 2021 141.28 141.28 137.97 139.27 422,735 -1.35(-0.96%)
May 20, 2021 137.37 141.13 137.37 140.61 422,183 +3.29(+2.39%)
May 19, 2021 139.05 143.10 135.83 137.33 839,257 -2.36(-1.69%)
May 18, 2021 142.47 142.47 138.63 139.69 649,283 -2.51(-1.77%)
May 17, 2021 140.02 142.50 139.29 142.20 1,028,230 +3.36(+2.42%)
May 14, 2021 138.39 139.38 137.94 138.84 398,509 +1.88(+1.37%)
May 13, 2021 135.93 137.90 134.72 136.97 321,603 +0.51(+0.37%)
May 12, 2021 138.68 138.75 136.32 136.46 614,886 -1.25(-0.91%)
May 11, 2021 135.32 138.15 134.73 137.71 384,364 +0.03(+0.02%)
May 10, 2021 139.01 139.43 137.34 137.68 534,243 +0.41(+0.30%)
May 07, 2021 136.98 137.88 135.97 137.27 651,888 +1.62(+1.20%)
May 06, 2021 134.59 137.98 134.12 135.65 864,303 +2.01(+1.51%)
May 05, 2021 132.71 134.00 131.93 133.63 720,247 +1.75(+1.33%)
May 04, 2021 131.72 133.94 131.03 131.88 525,416 -0.64(-0.48%)
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.