Skip to main content

Franco Nev Corp (NY: FNV )

119.16 +1.87 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 33.63 33.92 33.53 33.83 391,946 -0.01(-0.04%)
Mar 27, 2013 33.33 33.86 33.32 33.84 300,086 +0.48(+1.45%)
Mar 26, 2013 33.12 33.41 33.00 33.36 277,791 +0.26(+0.78%)
Mar 25, 2013 33.25 33.58 33.02 33.10 613,650 -0.43(-1.28%)
Mar 22, 2013 33.35 33.91 33.02 33.53 400,120 +0.38(+1.14%)
Mar 21, 2013 32.68 33.24 32.65 33.15 485,684 +0.33(+0.99%)
Mar 20, 2013 33.45 33.45 32.05 32.83 903,124 -1.35(-3.95%)
Mar 19, 2013 33.98 34.36 33.47 34.18 608,672 +0.04(+0.11%)
Mar 18, 2013 33.96 34.62 33.96 34.14 712,976 +0.16(+0.46%)
Mar 15, 2013 35.04 35.07 33.49 33.98 773,869 -1.00(-2.86%)
Mar 14, 2013 34.70 35.05 34.27 34.99 402,540 +0.08(+0.23%)
Mar 13, 2013 35.59 35.72 34.81 34.90 450,857 -0.42(-1.18%)
Mar 12, 2013 34.87 35.59 34.86 35.32 540,623 +0.68(+1.97%)
Mar 11, 2013 34.72 34.93 34.52 34.64 387,715 +0.04(+0.11%)
Mar 08, 2013 34.38 35.05 34.07 34.60 406,953 +0.19(+0.56%)
Mar 07, 2013 34.61 34.89 33.92 34.41 703,519 -0.19(-0.54%)
Mar 06, 2013 33.61 34.78 33.30 34.59 940,358 +1.20(+3.60%)
Mar 05, 2013 33.57 33.89 33.26 33.39 763,427 -0.04(-0.11%)
Mar 04, 2013 34.67 34.74 33.15 33.43 762,373 -1.40(-4.03%)
Mar 01, 2013 35.79 35.82 34.77 34.83 352,513 -0.96(-2.69%)
Feb 28, 2013 36.23 36.40 35.33 35.79 418,947 -0.39(-1.07%)
Feb 27, 2013 36.18 36.26 35.63 36.18 346,912 -0.24(-0.67%)
Feb 26, 2013 35.82 36.68 35.39 36.42 409,974 +0.62(+1.72%)
Feb 22, 2013 35.04 35.94 34.88 35.81 387,831 +0.59(+1.66%)
Feb 21, 2013 35.38 36.10 35.07 35.22 598,238 -0.16(-0.44%)
Feb 20, 2013 36.10 36.53 35.25 35.38 712,162 -1.46(-3.97%)
Feb 19, 2013 36.86 37.13 36.42 36.84 449,532 -0.43(-1.15%)
Feb 15, 2013 38.01 38.03 35.82 37.27 957,516 -1.17(-3.05%)
Feb 14, 2013 38.57 38.97 38.32 38.44 192,583 -0.24(-0.63%)
Feb 13, 2013 39.58 39.62 38.50 38.69 389,569 -0.88(-2.23%)
Feb 12, 2013 39.33 39.88 39.32 39.57 136,626 +0.20(+0.51%)
Feb 11, 2013 39.77 39.85 39.07 39.37 312,739 -0.71(-1.78%)
Feb 08, 2013 40.19 40.26 39.97 40.08 113,408 -0.25(-0.63%)
Feb 07, 2013 39.65 40.54 39.65 40.34 195,973 +0.42(+1.06%)
Feb 06, 2013 40.50 40.87 39.74 39.91 389,978 -0.68(-1.66%)
Feb 04, 2013 40.13 40.78 40.07 40.59 237,793 +0.38(+0.94%)
Feb 01, 2013 39.90 40.51 39.86 40.21 233,394 +0.56(+1.42%)
Jan 31, 2013 39.93 40.29 39.55 39.65 330,352 -0.61(-1.51%)
Jan 30, 2013 39.90 40.48 39.90 40.25 428,236 +0.48(+1.21%)
Jan 29, 2013 38.81 39.79 38.65 39.77 346,582 +1.16(+3.02%)
Jan 28, 2013 38.12 38.70 37.95 38.61 476,680 +0.19(+0.50%)
Jan 25, 2013 39.06 39.06 37.90 38.41 423,409 -0.70(-1.78%)
Jan 24, 2013 39.88 39.91 38.86 39.11 492,518 -0.92(-2.30%)
Jan 23, 2013 40.50 40.90 39.87 40.03 435,272 -0.76(-1.86%)
Jan 22, 2013 41.07 41.35 40.51 40.79 330,823 -0.32(-0.78%)
Jan 18, 2013 41.99 41.99 41.07 41.11 250,073 -0.74(-1.77%)
Jan 17, 2013 41.80 42.13 41.46 41.85 192,692 -0.07(-0.16%)
Jan 16, 2013 41.89 42.12 41.79 41.92 164,429 -0.19(-0.44%)
Jan 15, 2013 41.79 42.24 41.70 42.10 151,149 +0.29(+0.69%)
Jan 14, 2013 41.88 42.18 41.74 41.81 145,887 -0.02(-0.05%)
Jan 11, 2013 42.03 42.06 41.51 41.83 194,198 -0.10(-0.25%)
Jan 10, 2013 42.22 42.38 41.64 41.94 283,127 -0.06(-0.14%)
Jan 09, 2013 42.18 42.39 41.83 42.00 150,631 -0.08(-0.19%)
Jan 08, 2013 41.84 42.19 41.67 42.08 188,089 +0.39(+0.93%)
Jan 07, 2013 41.99 42.03 41.64 41.69 243,365 -0.36(-0.86%)
Jan 04, 2013 41.55 42.12 41.34 42.06 269,004 +0.22(+0.53%)
Jan 03, 2013 43.36 43.36 41.67 41.83 314,016 -1.33(-3.08%)
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.