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 31, 2016 51.44 51.80 50.05 50.11 810,378 -1.11(-2.17%)
Mar 30, 2016 51.84 52.47 50.73 51.22 1,543,763 -0.98(-1.88%)
Mar 29, 2016 49.89 52.36 49.59 52.20 1,166,829 +2.55(+5.13%)
Mar 28, 2016 49.69 49.84 48.42 49.66 1,303,737 -0.45(-0.90%)
Mar 24, 2016 49.50 50.11 50.11 50.11 854,425 +0.55(+1.10%)
Mar 23, 2016 50.56 50.65 49.22 49.56 2,414,927 -2.64(-5.05%)
Mar 22, 2016 53.57 53.85 51.93 52.20 1,211,359 -0.81(-1.52%)
Mar 21, 2016 53.20 53.98 52.32 53.00 1,022,837 -0.59(-1.10%)
Mar 18, 2016 53.00 54.06 52.45 53.59 3,314,685 -0.07(-0.12%)
Mar 17, 2016 54.51 55.85 53.33 53.66 1,995,231 -0.35(-0.65%)
Mar 16, 2016 49.49 54.11 48.88 54.01 2,380,045 +4.33(+8.71%)
Mar 15, 2016 48.11 49.79 47.33 49.68 1,279,731 +1.66(+3.46%)
Mar 14, 2016 50.08 50.43 47.71 48.02 1,404,468 -1.68(-3.37%)
Mar 11, 2016 49.31 51.33 49.14 49.70 1,784,857 +0.66(+1.35%)
Mar 10, 2016 47.41 49.29 47.18 49.03 1,665,226 +2.15(+4.58%)
Mar 09, 2016 45.67 47.42 44.98 46.89 1,366,604 +0.72(+1.56%)
Mar 08, 2016 47.49 47.62 45.53 46.17 1,088,331 -0.53(-1.13%)
Mar 07, 2016 46.90 47.66 46.18 46.69 1,397,476 +0.33(+0.72%)
Mar 04, 2016 47.01 49.38 45.79 46.36 2,442,753 -0.36(-0.78%)
Mar 03, 2016 46.92 47.86 46.36 46.72 1,625,759 -0.05(-0.10%)
Mar 02, 2016 46.63 46.96 45.93 46.77 1,394,183 +0.30(+0.64%)
Mar 01, 2016 48.30 48.31 45.75 46.47 1,406,638 -1.77(-3.68%)
Feb 29, 2016 48.29 48.94 47.99 48.25 1,038,435 +0.27(+0.56%)
Feb 26, 2016 47.77 48.77 47.54 47.98 1,236,680 -0.79(-1.61%)
Feb 25, 2016 47.84 49.15 47.53 48.76 1,221,398 +0.81(+1.69%)
Feb 24, 2016 48.79 50.27 47.38 47.95 2,653,659 -0.01(-0.02%)
Feb 23, 2016 47.55 48.06 47.00 47.96 1,490,740 +1.25(+2.67%)
Feb 22, 2016 45.91 47.83 45.91 46.72 1,802,565 +0.23(+0.49%)
Feb 19, 2016 45.87 47.15 45.53 46.49 1,995,869 +0.15(+0.33%)
Feb 18, 2016 43.18 46.44 43.03 46.34 3,037,144 +3.43(+8.00%)
Feb 17, 2016 42.89 43.48 42.24 42.90 1,627,723 +0.50(+1.18%)
Feb 16, 2016 42.54 44.17 42.15 42.40 2,511,321 -1.64(-3.73%)
Feb 12, 2016 42.77 44.04 44.04 44.04 2,629,686 +0.62(+1.42%)
Feb 11, 2016 40.77 43.80 39.42 43.43 10,479,616 +2.66(+6.53%)
Feb 10, 2016 41.28 41.53 39.66 40.77 2,302,221 -0.96(-2.29%)
Feb 09, 2016 43.75 43.84 41.68 41.72 1,836,664 -1.33(-3.08%)
Feb 08, 2016 41.48 43.82 41.48 43.05 2,270,271 +2.52(+6.21%)
Feb 05, 2016 38.77 40.54 38.38 40.53 1,314,249 +1.05(+2.67%)
Feb 04, 2016 38.90 40.09 38.81 39.48 2,477,726 +1.18(+3.09%)
Feb 03, 2016 36.40 38.56 36.29 38.30 1,710,359 +2.52(+7.04%)
Feb 02, 2016 35.98 36.39 35.08 35.78 668,673 -0.65(-1.78%)
Feb 01, 2016 36.43 36.85 36.03 36.43 1,021,236 +0.71(+2.00%)
Jan 29, 2016 34.60 36.03 34.60 35.71 1,051,553 +1.07(+3.08%)
Jan 28, 2016 34.94 35.28 34.34 34.64 977,046 -0.66(-1.88%)
Jan 27, 2016 35.11 35.58 34.68 35.31 855,342 +0.06(+0.18%)
Jan 26, 2016 35.06 35.95 34.98 35.24 1,197,155 +0.79(+2.30%)
Jan 25, 2016 34.87 35.16 34.26 34.45 1,303,039 +0.07(+0.21%)
Jan 22, 2016 34.09 34.57 33.58 34.38 1,186,629 -0.13(-0.38%)
Jan 21, 2016 34.30 34.66 33.66 34.51 1,372,129 +0.12(+0.35%)
Jan 20, 2016 34.61 35.23 33.94 34.39 2,586,496 +0.01(+0.02%)
Jan 19, 2016 36.58 36.60 33.78 34.38 1,714,832 -2.15(-5.87%)
Jan 15, 2016 38.01 36.52 36.52 36.52 2,318,684 -0.86(-2.30%)
Jan 14, 2016 37.58 38.65 36.79 37.38 1,573,618 -0.57(-1.49%)
Jan 13, 2016 37.76 37.97 36.89 37.95 1,032,452 +0.16(+0.43%)
Jan 12, 2016 38.30 38.31 37.36 37.79 1,355,146 -0.88(-2.28%)
Jan 11, 2016 39.63 40.00 38.21 38.67 1,093,473 -0.87(-2.19%)
Jan 08, 2016 39.07 40.08 38.91 39.53 942,805 -0.39(-0.97%)
Jan 07, 2016 39.18 40.22 38.79 39.92 1,283,846 +1.29(+3.33%)
Jan 06, 2016 37.44 38.70 37.44 38.64 1,237,031 +1.55(+4.17%)
Jan 05, 2016 38.09 38.18 36.78 37.09 707,385 -0.84(-2.22%)
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.