Skip to main content

Franco Nev Corp (NY: FNV )

116.08 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 148.88 150.14 148.51 149.64 392,681 +0.12(+0.08%)
Jul 29, 2021 145.04 150.00 144.76 149.52 946,920 +6.30(+4.40%)
Jul 28, 2021 139.66 143.27 139.45 143.22 367,363 +2.69(+1.91%)
Jul 27, 2021 141.05 141.73 139.98 140.53 363,209 -0.55(-0.39%)
Jul 26, 2021 136.95 142.80 136.95 141.09 687,493 +3.33(+2.42%)
Jul 23, 2021 139.77 140.19 136.46 137.76 605,828 -2.39(-1.70%)
Jul 22, 2021 140.22 141.21 138.58 140.14 362,443 -0.13(-0.09%)
Jul 21, 2021 138.33 140.64 138.17 140.27 295,617 +0.82(+0.59%)
Jul 20, 2021 139.16 139.99 138.42 139.45 393,276 +1.25(+0.91%)
Jul 19, 2021 139.49 141.12 136.70 138.20 691,522 -2.60(-1.85%)
Jul 16, 2021 142.60 142.60 139.58 140.80 823,709 -2.74(-1.91%)
Jul 15, 2021 140.36 144.16 139.73 143.54 1,518,570 +3.20(+2.28%)
Jul 14, 2021 142.54 142.89 140.13 140.34 561,998 +0.06(+0.04%)
Jul 13, 2021 138.14 140.99 137.83 140.28 698,912 +1.95(+1.41%)
Jul 12, 2021 137.07 139.66 137.01 138.34 485,779 +0.51(+0.37%)
Jul 09, 2021 135.69 138.55 135.69 137.83 586,409 +2.20(+1.62%)
Jul 08, 2021 138.76 139.98 134.58 135.63 709,191 -5.27(-3.74%)
Jul 07, 2021 139.50 141.01 139.35 140.90 445,464 +1.98(+1.43%)
Jul 06, 2021 139.32 139.79 137.10 138.92 599,218 +0.66(+0.48%)
Jul 02, 2021 137.22 138.65 137.02 138.25 349,084 +2.25(+1.65%)
Jul 01, 2021 136.88 138.06 134.46 136.01 455,298 +0.25(+0.19%)
Jun 30, 2021 135.69 136.17 134.68 135.75 377,617 +0.35(+0.26%)
Jun 29, 2021 133.14 135.82 132.89 135.41 510,523 +0.23(+0.17%)
Jun 28, 2021 136.22 137.05 134.80 135.17 444,163 -0.73(-0.54%)
Jun 25, 2021 136.67 137.19 135.15 135.90 289,890 -0.04(-0.03%)
Jun 24, 2021 137.91 138.57 135.55 135.94 468,714 -0.88(-0.64%)
Jun 23, 2021 140.12 140.33 136.81 136.82 476,519 -2.10(-1.51%)
Jun 22, 2021 138.30 139.37 137.81 138.92 835,913 +0.31(+0.22%)
Jun 21, 2021 136.73 139.02 135.85 138.61 620,139 +2.66(+1.95%)
Jun 18, 2021 138.06 139.26 135.89 135.95 1,191,464 -2.11(-1.52%)
Jun 17, 2021 137.55 139.19 136.77 138.06 1,078,014 -3.24(-2.29%)
Jun 16, 2021 142.27 144.67 141.13 141.29 751,279 -0.79(-0.55%)
Jun 15, 2021 142.92 143.06 141.33 142.08 445,928 -0.30(-0.21%)
Jun 14, 2021 140.59 143.55 140.12 142.38 504,606 +0.75(+0.53%)
Jun 11, 2021 144.88 145.07 141.12 141.63 477,863 -3.25(-2.24%)
Jun 10, 2021 143.96 145.88 143.23 144.88 624,048 +1.28(+0.89%)
Jun 09, 2021 142.24 144.12 142.09 143.59 1,349,143 +2.40(+1.70%)
Jun 08, 2021 140.92 142.36 140.54 141.20 439,247 -0.01(-0.01%)
Jun 07, 2021 141.98 142.04 140.53 141.21 538,361 -0.62(-0.44%)
Jun 04, 2021 139.12 142.15 138.99 141.83 490,284 +3.73(+2.70%)
Jun 03, 2021 136.88 138.83 135.76 138.10 494,776 -1.36(-0.98%)
Jun 02, 2021 139.59 139.86 138.49 139.46 422,698 +0.43(+0.31%)
Jun 01, 2021 139.67 140.19 138.00 139.03 527,177 -0.35(-0.25%)
May 28, 2021 139.31 140.47 138.25 139.39 466,386 +0.70(+0.50%)
May 27, 2021 139.03 140.04 138.08 138.69 350,166 -0.84(-0.60%)
May 26, 2021 140.36 140.78 139.03 139.53 348,042 -0.36(-0.26%)
May 25, 2021 140.15 140.66 138.39 139.89 496,519 -0.38(-0.27%)
May 24, 2021 139.44 140.84 139.34 140.27 253,656 +0.49(+0.35%)
May 21, 2021 141.80 141.80 138.48 139.78 421,184 -1.35(-0.96%)
May 20, 2021 137.88 141.65 137.88 141.13 420,635 +3.30(+2.39%)
May 19, 2021 139.57 143.63 136.33 137.83 836,179 -2.37(-1.69%)
May 18, 2021 143.00 143.00 139.14 140.20 646,901 -2.53(-1.77%)
May 17, 2021 140.53 143.02 139.80 142.72 1,024,458 +3.37(+2.42%)
May 14, 2021 138.90 139.89 138.45 139.35 397,047 +1.88(+1.37%)
May 13, 2021 136.43 138.41 135.22 137.47 320,424 +0.51(+0.37%)
May 12, 2021 139.19 139.26 136.83 136.96 612,631 -1.26(-0.91%)
May 11, 2021 135.82 138.66 135.23 138.22 382,954 +0.03(+0.02%)
May 10, 2021 139.52 139.94 137.84 138.19 532,283 +0.41(+0.30%)
May 07, 2021 137.49 138.39 136.47 137.78 649,497 +1.63(+1.20%)
May 06, 2021 135.09 138.49 134.62 136.15 861,133 +2.02(+1.51%)
May 05, 2021 133.20 134.50 132.41 134.12 717,605 +1.76(+1.33%)
May 04, 2021 132.21 134.43 131.52 132.36 523,489 -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.