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 29, 2018 59.28 59.28 59.28 0 +1.20(+2.06%)
Mar 28, 2018 60.46 60.60 57.37 58.08 1,382,172 -2.61(-4.30%)
Mar 27, 2018 61.01 61.40 60.58 60.69 814,407 -0.50(-0.82%)
Mar 26, 2018 60.64 61.23 60.21 61.19 628,371 +1.10(+1.83%)
Mar 23, 2018 59.96 60.55 59.61 60.09 932,278 +1.01(+1.72%)
Mar 22, 2018 60.75 60.75 58.95 59.08 1,083,722 -1.97(-3.22%)
Mar 21, 2018 60.67 61.59 60.00 61.04 1,010,657 +0.90(+1.50%)
Mar 20, 2018 59.86 60.20 59.65 60.14 632,272 +0.03(+0.06%)
Mar 19, 2018 59.56 60.28 59.15 60.11 663,489 +0.55(+0.92%)
Mar 16, 2018 59.24 59.82 59.15 59.56 2,158,976 +0.42(+0.72%)
Mar 15, 2018 59.19 59.71 59.02 59.14 596,152 -0.37(-0.63%)
Mar 14, 2018 60.06 60.34 59.38 59.51 603,334 -0.11(-0.19%)
Mar 13, 2018 59.19 59.78 59.14 59.62 571,805 +0.54(+0.92%)
Mar 12, 2018 58.25 59.25 58.13 59.08 721,687 +0.45(+0.76%)
Mar 09, 2018 57.85 58.83 57.52 58.63 755,633 +0.41(+0.71%)
Mar 08, 2018 60.29 60.64 57.18 58.22 1,510,644 -2.67(-4.39%)
Mar 07, 2018 60.22 60.90 825,060 -0.50(-0.81%)
Mar 06, 2018 61.14 61.96 60.99 61.39 880,937 +1.08(+1.80%)
Mar 05, 2018 60.42 60.46 59.87 60.31 840,532 -0.38(-0.62%)
Mar 02, 2018 61.33 61.60 60.59 60.69 475,965 -0.03(-0.04%)
Mar 01, 2018 60.02 61.15 59.03 60.71 922,010 +0.46(+0.76%)
Feb 28, 2018 61.11 61.38 60.21 60.26 989,646 -0.85(-1.39%)
Feb 27, 2018 63.22 63.22 60.90 61.11 804,040 -2.39(-3.77%)
Feb 26, 2018 63.57 63.84 62.91 63.50 682,160 +0.37(+0.59%)
Feb 23, 2018 61.90 63.23 61.46 63.13 660,019 +1.06(+1.70%)
Feb 22, 2018 62.07 563,990 +0.58(+0.95%)
Feb 21, 2018 62.38 62.89 61.33 61.49 642,927 -0.69(-1.11%)
Feb 20, 2018 62.66 63.05 62.06 62.18 901,240 -1.19(-1.87%)
Feb 16, 2018 63.36 63.36 63.36 0 -1.14(-1.76%)
Feb 15, 2018 64.06 64.72 63.86 64.50 725,439 +0.61(+0.96%)
Feb 14, 2018 61.50 64.32 61.19 63.89 1,221,472 +2.39(+3.89%)
Feb 13, 2018 60.87 61.66 60.40 61.50 608,484 +0.61(+1.00%)
Feb 12, 2018 59.48 61.16 59.30 60.89 1,096,968 +1.51(+2.55%)
Feb 09, 2018 60.11 60.33 58.40 59.37 1,259,322 -0.78(-1.30%)
Feb 08, 2018 60.54 61.13 60.03 60.16 1,028,404 -0.44(-0.72%)
Feb 07, 2018 61.26 62.07 60.48 60.59 1,008,870 -0.83(-1.34%)
Feb 06, 2018 63.26 63.34 61.23 61.42 1,376,498 -2.47(-3.86%)
Feb 05, 2018 63.80 64.24 63.53 63.89 820,173 +0.09(+0.13%)
Feb 02, 2018 64.89 65.02 63.27 63.80 857,851 -1.66(-2.54%)
Feb 01, 2018 65.42 65.65 64.89 65.46 445,300 -0.24(-0.37%)
Jan 31, 2018 65.95 66.01 64.41 65.70 650,015 +0.15(+0.24%)
Jan 30, 2018 65.73 66.10 65.14 65.55 580,599 +0.08(+0.12%)
Jan 29, 2018 66.72 66.92 65.39 65.47 753,993 -1.64(-2.45%)
Jan 26, 2018 66.90 67.43 66.72 67.11 467,724 +0.41(+0.62%)
Jan 25, 2018 67.52 67.84 66.07 66.70 883,731 -0.60(-0.89%)
Jan 24, 2018 66.83 68.05 66.47 67.30 950,126 +1.60(+2.43%)
Jan 23, 2018 65.08 65.84 64.40 65.70 822,279 +0.40(+0.62%)
Jan 22, 2018 67.86 67.86 64.84 65.30 1,014,358 -2.01(-2.99%)
Jan 19, 2018 67.85 68.31 67.29 67.31 627,960 -0.32(-0.47%)
Jan 18, 2018 67.99 68.38 67.41 67.63 560,363 -0.34(-0.49%)
Jan 17, 2018 67.63 68.99 67.52 67.97 762,050 +0.19(+0.28%)
Jan 16, 2018 67.61 67.84 67.09 67.78 601,444 +0.52(+0.78%)
Jan 12, 2018 67.25 67.25 67.25 0 +0.77(+1.15%)
Jan 11, 2018 66.93 66.96 66.20 66.49 530,230 -0.36(-0.54%)
Jan 10, 2018 68.04 68.04 66.65 66.85 618,832 -0.66(-0.98%)
Jan 09, 2018 67.12 67.64 66.61 67.51 459,721 -0.03(-0.05%)
Jan 08, 2018 67.59 68.12 67.36 67.54 558,002 -0.15(-0.22%)
Jan 05, 2018 67.30 67.99 67.20 67.69 411,651 +0.15(+0.22%)
Jan 04, 2018 67.06 67.54 66.98 67.54 756,804 +0.58(+0.87%)
Jan 03, 2018 68.40 68.57 66.47 66.96 1,163,295 -1.43(-2.09%)
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.