Skip to main content

Franco Nev Corp (NY: FNV )

119.28 +1.99 (+1.70%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.31 35.66 34.51 34.79 1,037,647 -0.79(-2.22%)
Mar 28, 2014 34.95 35.79 34.40 35.58 928,994 +0.69(+1.98%)
Mar 27, 2014 34.21 35.08 34.14 34.89 930,874 +0.58(+1.70%)
Mar 26, 2014 35.03 35.22 34.20 34.30 1,024,465 -0.59(-1.70%)
Mar 25, 2014 35.06 35.31 34.82 34.90 643,339 +0.12(+0.35%)
Mar 24, 2014 35.03 35.18 34.55 34.78 1,434,270 -0.83(-2.32%)
Mar 21, 2014 36.49 36.69 35.42 35.60 1,160,885 -0.24(-0.66%)
Mar 20, 2014 36.04 36.39 35.47 35.84 1,091,609 -0.55(-1.52%)
Mar 19, 2014 37.59 37.59 36.28 36.39 1,503,184 -1.57(-4.14%)
Mar 18, 2014 38.04 38.55 37.80 37.96 1,319,168 -0.86(-2.21%)
Mar 17, 2014 39.77 39.95 38.72 38.82 820,745 -1.11(-2.77%)
Mar 14, 2014 40.19 40.50 39.54 39.93 1,229,944 +0.10(+0.25%)
Mar 13, 2014 38.77 39.87 38.42 39.83 1,531,975 +1.10(+2.84%)
Mar 12, 2014 38.19 39.02 37.93 38.73 1,003,067 +0.89(+2.35%)
Mar 11, 2014 37.98 37.98 37.55 37.84 882,711 +0.26(+0.69%)
Mar 10, 2014 38.45 38.45 37.33 37.58 911,541 -0.75(-1.95%)
Mar 07, 2014 38.69 39.02 38.03 38.33 978,035 -0.97(-2.46%)
Mar 06, 2014 39.25 39.44 39.00 39.30 506,945 +0.39(+1.01%)
Mar 05, 2014 38.37 39.22 38.11 38.90 560,868 +0.66(+1.72%)
Mar 04, 2014 38.54 38.88 37.96 38.25 546,916 -0.67(-1.73%)
Mar 03, 2014 39.63 39.83 38.82 38.92 748,850 +0.21(+0.55%)
Feb 28, 2014 38.17 38.91 38.16 38.71 817,834 +0.52(+1.37%)
Feb 27, 2014 38.72 39.56 38.13 38.19 872,039 -0.55(-1.43%)
Feb 26, 2014 38.85 39.34 38.51 38.74 945,421 -0.31(-0.79%)
Feb 25, 2014 39.99 39.99 38.94 39.05 606,786 -1.24(-3.08%)
Feb 24, 2014 40.12 40.52 39.99 40.29 553,551 +0.54(+1.35%)
Feb 21, 2014 40.08 40.64 39.37 39.75 793,424 -0.50(-1.24%)
Feb 20, 2014 38.72 40.38 38.49 40.25 1,278,753 +1.58(+4.09%)
Feb 19, 2014 39.37 40.01 38.48 38.67 781,997 -1.08(-2.72%)
Feb 18, 2014 39.68 40.07 39.09 39.75 946,107 +0.48(+1.23%)
Feb 14, 2014 40.06 39.27 39.27 39.27 804,621 -0.17(-0.44%)
Feb 13, 2014 38.05 39.52 37.81 39.44 815,796 +1.59(+4.20%)
Feb 12, 2014 39.47 39.53 37.71 37.85 1,031,906 -1.41(-3.59%)
Feb 11, 2014 38.85 39.73 38.56 39.26 1,371,845 +0.75(+1.95%)
Feb 10, 2014 37.85 38.68 37.63 38.51 1,230,751 +1.16(+3.09%)
Feb 07, 2014 36.16 37.54 36.06 37.35 1,099,107 +1.41(+3.93%)
Feb 06, 2014 37.10 37.16 35.90 35.94 1,174,630 -0.87(-2.36%)
Feb 05, 2014 37.34 37.62 36.80 36.81 949,392 -0.17(-0.47%)
Feb 04, 2014 35.75 37.07 35.61 36.98 1,161,250 +1.06(+2.94%)
Feb 03, 2014 36.89 37.60 35.83 35.93 1,407,603 -0.65(-1.78%)
Jan 31, 2014 36.83 37.30 36.51 36.58 1,175,301 -0.02(-0.06%)
Jan 30, 2014 36.07 36.77 35.60 36.60 988,059 -0.02(-0.06%)
Jan 29, 2014 35.73 37.05 35.69 36.62 1,714,613 +1.46(+4.17%)
Jan 28, 2014 34.27 35.36 33.89 35.16 770,295 +0.97(+2.85%)
Jan 27, 2014 35.27 35.72 34.11 34.18 902,131 -1.34(-3.76%)
Jan 24, 2014 35.29 35.81 34.98 35.52 1,345,263 +0.54(+1.55%)
Jan 23, 2014 33.95 35.10 33.88 34.98 1,604,519 +1.37(+4.09%)
Jan 22, 2014 34.08 34.26 33.48 33.60 896,957 -0.78(-2.26%)
Jan 21, 2014 33.84 34.53 33.27 34.38 1,125,020 +0.45(+1.31%)
Jan 17, 2014 33.51 33.93 33.93 33.93 1,400,780 +0.84(+2.53%)
Jan 16, 2014 32.92 33.13 32.70 33.10 654,928 +0.48(+1.48%)
Jan 15, 2014 31.99 32.69 31.41 32.61 558,926 +0.63(+1.96%)
Jan 14, 2014 32.53 33.04 31.84 31.99 964,847 -0.63(-1.94%)
Jan 13, 2014 31.75 32.68 31.46 32.62 881,616 +0.94(+2.97%)
Jan 10, 2014 31.41 32.01 31.31 31.68 834,964 +0.50(+1.59%)
Jan 09, 2014 30.75 31.36 30.68 31.18 738,244 +0.31(+1.00%)
Jan 08, 2014 30.77 31.16 30.68 30.87 596,476 -0.26(-0.85%)
Jan 07, 2014 30.98 31.16 30.62 31.14 556,847 -0.20(-0.65%)
Jan 06, 2014 31.51 31.54 31.14 31.34 601,429 +0.09(+0.29%)
Jan 03, 2014 31.64 31.89 31.10 31.25 642,285 -0.20(-0.62%)
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.