Skip to main content

Franco Nev Corp (NY: FNV )

123.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 112.44 113.31 110.70 111.05 1,175,217 -1.84(-1.63%)
Nov 29, 2023 116.40 116.40 112.32 112.90 1,295,156 -4.21(-3.60%)
Nov 28, 2023 115.91 117.67 114.62 117.11 954,265 +1.59(+1.38%)
Nov 27, 2023 117.49 117.49 114.65 115.51 869,172 -0.95(-0.82%)
Nov 24, 2023 117.64 118.19 116.09 116.46 196,552 -1.03(-0.88%)
Nov 22, 2023 116.55 118.09 115.78 117.49 708,734 +1.67(+1.45%)
Nov 21, 2023 117.54 119.21 115.29 115.82 1,130,124 -0.94(-0.81%)
Nov 20, 2023 118.57 118.86 115.77 116.76 958,616 -2.54(-2.13%)
Nov 17, 2023 120.59 120.63 118.89 119.30 368,948 -0.55(-0.46%)
Nov 16, 2023 119.45 121.50 118.96 119.85 436,533 +0.91(+0.77%)
Nov 15, 2023 119.41 120.68 118.81 118.94 558,540 -1.18(-0.98%)
Nov 14, 2023 119.11 120.84 118.64 120.12 607,579 +3.30(+2.82%)
Nov 13, 2023 117.29 117.64 115.48 116.82 628,300 -1.47(-1.24%)
Nov 10, 2023 118.30 118.73 117.29 118.29 558,747 -0.66(-0.56%)
Nov 09, 2023 119.25 120.83 115.31 118.95 643,837 -0.27(-0.22%)
Nov 08, 2023 120.82 121.81 118.83 119.22 795,865 -2.20(-1.81%)
Nov 07, 2023 122.08 122.22 119.64 121.42 974,249 -1.85(-1.50%)
Nov 06, 2023 123.05 124.14 122.75 123.27 788,494 -0.26(-0.21%)
Nov 03, 2023 122.04 124.95 122.04 123.53 1,709,134 +2.61(+2.16%)
Nov 02, 2023 118.88 121.07 117.95 120.92 909,871 +2.46(+2.07%)
Nov 01, 2023 120.48 120.88 117.13 118.47 1,162,468 -1.95(-1.62%)
Oct 31, 2023 124.83 125.03 119.42 120.42 1,580,352 -4.68(-3.74%)
Oct 30, 2023 134.43 134.60 122.64 125.09 2,219,125 -11.10(-8.15%)
Oct 27, 2023 133.25 136.24 131.91 136.19 475,972 +3.55(+2.67%)
Oct 26, 2023 135.44 135.50 131.09 132.64 714,154 -3.56(-2.61%)
Oct 25, 2023 136.43 138.62 136.11 136.20 496,710 -0.90(-0.66%)
Oct 24, 2023 136.93 137.50 136.34 137.10 393,163 -0.92(-0.67%)
Oct 23, 2023 136.93 139.07 134.31 138.02 423,864 +0.39(+0.28%)
Oct 20, 2023 137.77 139.09 136.56 137.63 602,606 +0.85(+0.62%)
Oct 19, 2023 138.54 138.54 135.77 136.78 458,154 -1.81(-1.31%)
Oct 18, 2023 140.68 141.27 138.17 138.59 505,091 -0.98(-0.70%)
Oct 17, 2023 137.70 139.75 137.17 139.58 364,682 +1.48(+1.07%)
Oct 16, 2023 137.14 139.45 136.43 138.10 638,128 +0.50(+0.36%)
Oct 13, 2023 136.92 138.08 135.17 137.60 701,920 +4.45(+3.34%)
Oct 12, 2023 135.07 136.09 132.60 133.16 364,664 -2.37(-1.75%)
Oct 11, 2023 134.55 135.70 133.36 135.52 376,030 +2.59(+1.95%)
Oct 10, 2023 134.64 134.90 132.87 132.94 370,182 -1.41(-1.05%)
Oct 09, 2023 131.82 134.96 131.82 134.34 338,169 +3.43(+2.62%)
Oct 06, 2023 129.49 131.76 128.66 130.92 362,376 +1.43(+1.10%)
Oct 05, 2023 127.20 129.51 127.07 129.49 269,810 +2.22(+1.74%)
Oct 04, 2023 129.67 129.79 126.26 127.27 761,465 -1.78(-1.38%)
Oct 03, 2023 128.20 129.56 126.88 129.06 571,362 +0.06(+0.05%)
Oct 02, 2023 130.78 131.35 128.06 129.00 512,007 -3.25(-2.46%)
Sep 29, 2023 134.53 134.78 131.44 132.25 460,030 -0.34(-0.25%)
Sep 28, 2023 131.16 132.74 130.64 132.58 424,045 +1.94(+1.49%)
Sep 27, 2023 131.97 132.13 128.94 130.64 613,459 -1.87(-1.41%)
Sep 26, 2023 135.72 135.81 132.46 132.51 480,643 -4.30(-3.14%)
Sep 25, 2023 138.71 137.46 136.60 136.81 357,464 -2.56(-1.83%)
Sep 22, 2023 140.39 141.69 139.11 139.37 281,716 +0.29(+0.21%)
Sep 21, 2023 139.80 140.17 137.48 139.08 378,283 -3.30(-2.32%)
Sep 20, 2023 142.15 144.38 142.15 142.38 323,282 +0.53(+0.38%)
Sep 19, 2023 143.20 143.73 141.60 141.84 439,941 -0.93(-0.65%)
Sep 18, 2023 142.66 143.41 142.11 142.78 324,958 +0.25(+0.17%)
Sep 15, 2023 141.58 144.46 141.39 142.53 979,712 +1.78(+1.27%)
Sep 14, 2023 139.91 141.94 139.39 140.75 349,204 +1.38(+0.99%)
Sep 13, 2023 140.10 140.92 138.97 139.37 280,939 -0.56(-0.40%)
Sep 12, 2023 138.39 140.41 137.78 139.93 1,361,023 +0.41(+0.29%)
Sep 11, 2023 139.30 139.91 138.58 139.53 279,662 +1.96(+1.42%)
Sep 08, 2023 138.77 140.59 137.51 137.57 384,455 -1.20(-0.86%)
Sep 07, 2023 138.61 140.02 138.61 138.77 292,892 -0.57(-0.41%)
Sep 06, 2023 139.13 140.42 137.71 139.34 318,528 -0.14(-0.10%)
Sep 05, 2023 140.90 142.62 139.45 139.48 455,553 -2.38(-1.68%)
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.