Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franco Nev Corp (TSX: FNV )

174.75 +3.46 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 199.01 199.64 192.73 193.26 1,255,886 -1.30(-0.67%)
May 28, 2020 194.01 197.25 192.34 194.56 658,399 +3.28(+1.71%)
May 27, 2020 191.48 192.85 186.05 191.28 798,513 -4.78(-2.44%)
May 26, 2020 205.37 205.37 195.14 196.06 619,996 -13.31(-6.36%)
May 25, 2020 205.83 210.00 205.00 209.37 128,514 +3.34(+1.62%)
May 22, 2020 203.57 209.08 203.53 206.03 445,329 +4.68(+2.32%)
May 21, 2020 204.37 204.48 197.17 201.35 522,029 -3.72(-1.81%)
May 20, 2020 208.36 210.77 204.57 205.07 507,612 -2.25(-1.09%)
May 19, 2020 206.61 211.41 205.83 207.32 550,518 -4.98(-2.35%)
May 15, 2020 212.30 212.30 212.30 0 +6.77(+3.29%)
May 14, 2020 198.95 207.87 198.95 205.53 446,299 +5.91(+2.96%)
May 13, 2020 199.75 203.13 196.22 199.62 434,999 +1.53(+0.77%)
May 12, 2020 198.95 202.21 197.46 198.09 583,522 +0.04(+0.02%)
May 11, 2020 200.00 200.00 193.10 198.05 645,101 -1.35(-0.68%)
May 08, 2020 202.50 205.22 196.49 199.40 518,765 -2.80(-1.38%)
May 07, 2020 202.64 206.35 197.90 202.20 614,525 +0.85(+0.42%)
May 06, 2020 202.72 203.35 199.49 201.35 544,668 -3.62(-1.77%)
May 05, 2020 198.62 205.91 197.70 204.97 627,396 +3.16(+1.57%)
May 04, 2020 197.00 203.87 196.85 201.81 650,066 +7.29(+3.75%)
May 01, 2020 181.78 194.52 181.02 194.52 560,700 +10.36(+5.63%)
Apr 30, 2020 188.49 191.01 183.35 184.16 797,309 -5.60(-2.95%)
Apr 29, 2020 188.87 192.80 183.93 189.76 707,968 -0.68(-0.36%)
Apr 28, 2020 187.17 193.14 186.95 190.44 579,491 +0.32(+0.17%)
Apr 27, 2020 194.01 194.47 187.75 190.12 502,649 -1.92(-1.00%)
Apr 24, 2020 191.72 193.32 188.20 192.04 684,777 +4.58(+2.44%)
Apr 23, 2020 186.93 194.35 186.46 187.46 857,466 +1.66(+0.89%)
Apr 22, 2020 181.57 186.53 181.19 185.80 765,651 +7.85(+4.41%)
Apr 21, 2020 173.64 180.23 171.42 177.95 696,065 +2.43(+1.38%)
Apr 20, 2020 174.93 179.23 172.92 175.52 624,912 +1.67(+0.96%)
Apr 17, 2020 168.80 176.10 166.60 173.85 669,272 -0.88(-0.50%)
Apr 16, 2020 172.93 176.45 172.83 174.73 829,367 +2.12(+1.23%)
Apr 15, 2020 170.59 176.49 169.31 172.61 675,292 +1.13(+0.66%)
Apr 14, 2020 173.01 177.45 167.44 171.48 864,675 +2.49(+1.47%)
Apr 13, 2020 159.36 170.55 157.44 168.99 532,490 +9.84(+6.18%)
Apr 09, 2020 159.15 159.15 159.15 0 +11.37(+7.69%)
Apr 08, 2020 150.75 151.00 145.29 147.78 1,119,410 -2.57(-1.71%)
Apr 07, 2020 153.51 154.08 144.60 150.35 1,000,061 -5.92(-3.79%)
Apr 06, 2020 155.69 157.78 152.35 156.27 780,829 +3.43(+2.24%)
Apr 03, 2020 152.77 158.13 150.66 152.84 565,500 -0.14(-0.09%)
Apr 02, 2020 149.66 155.07 148.17 152.98 727,977 +7.07(+4.85%)
Apr 01, 2020 140.63 147.00 139.92 145.91 728,354 +5.30(+3.77%)
Mar 31, 2020 138.20 144.48 137.51 140.61 897,667 +2.13(+1.54%)
Mar 30, 2020 143.13 148.04 134.84 138.48 1,023,488 -1.87(-1.33%)
Mar 27, 2020 152.76 155.00 138.84 140.35 807,295 -14.30(-9.25%)
Mar 26, 2020 158.31 161.32 147.16 154.65 840,399 -2.98(-1.89%)
Mar 25, 2020 159.58 164.72 155.49 157.63 942,387 -3.28(-2.04%)
Mar 24, 2020 160.00 163.73 152.25 160.91 820,283 +12.61(+8.50%)
Mar 23, 2020 140.00 152.15 138.53 148.30 682,583 +12.23(+8.99%)
Mar 20, 2020 148.73 149.14 134.08 136.07 1,729,491 -14.20(-9.45%)
Mar 19, 2020 146.92 155.89 134.76 150.27 906,544 +0.17(+0.11%)
Mar 18, 2020 147.80 156.38 142.05 150.10 1,287,229 +0.56(+0.37%)
Mar 17, 2020 135.59 160.51 135.51 149.54 1,636,134 +13.41(+9.85%)
Mar 16, 2020 107.00 139.48 105.93 136.13 1,674,117 +14.14(+11.59%)
Mar 13, 2020 134.82 137.07 119.93 121.99 1,801,023 -10.15(-7.68%)
Mar 12, 2020 131.11 139.80 117.26 132.14 1,842,275 -8.31(-5.92%)
Mar 11, 2020 146.33 150.23 139.82 140.45 1,514,996 -7.98(-5.38%)
Mar 10, 2020 147.02 153.50 140.73 148.43 2,542,796 +1.50(+1.02%)
Mar 09, 2020 155.71 157.85 146.23 146.93 1,655,933 -12.80(-8.01%)
Mar 06, 2020 163.21 163.80 155.45 159.73 1,056,629 -2.16(-1.33%)
Mar 05, 2020 158.75 162.06 156.24 161.89 942,048 +5.22(+3.33%)
Mar 04, 2020 155.09 156.87 152.06 156.67 693,048 +3.57(+2.33%)
Mar 03, 2020 148.38 157.43 146.75 153.10 1,171,957 +6.57(+4.48%)
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.