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, 2023 142.10 143.02 140.60 142.11 422,095 +0.01(+0.01%)
Mar 30, 2023 142.26 142.31 140.22 142.10 413,042 +1.05(+0.75%)
Mar 29, 2023 140.77 142.38 140.51 141.05 315,549 -0.68(-0.48%)
Mar 28, 2023 141.02 142.07 138.91 141.73 355,585 +1.49(+1.06%)
Mar 27, 2023 138.56 140.76 137.77 140.24 378,930 -0.53(-0.37%)
Mar 24, 2023 140.36 141.94 138.98 140.77 683,815 +0.80(+0.57%)
Mar 23, 2023 139.53 141.82 139.26 139.97 581,796 +1.75(+1.26%)
Mar 22, 2023 137.31 140.42 136.64 138.22 491,896 +1.04(+0.76%)
Mar 21, 2023 138.39 139.44 135.79 137.18 608,157 -3.74(-2.66%)
Mar 20, 2023 141.21 142.82 139.69 140.92 1,064,707 +1.05(+0.75%)
Mar 17, 2023 134.17 142.09 134.17 139.87 2,602,697 +6.56(+4.92%)
Mar 16, 2023 132.07 133.56 129.35 133.31 1,152,173 +1.25(+0.95%)
Mar 15, 2023 134.93 135.11 130.59 132.06 1,301,267 -0.58(-0.44%)
Mar 14, 2023 131.73 132.82 130.80 132.64 997,836 +0.90(+0.68%)
Mar 13, 2023 130.23 134.53 129.04 131.74 1,582,327 +5.35(+4.23%)
Mar 10, 2023 128.37 131.14 125.96 126.39 1,124,132 +0.07(+0.05%)
Mar 09, 2023 129.12 129.94 125.96 126.32 576,699 -2.28(-1.77%)
Mar 08, 2023 128.88 131.22 126.50 128.60 1,028,064 +2.44(+1.94%)
Mar 07, 2023 130.42 130.49 125.18 126.16 827,018 -5.41(-4.11%)
Mar 06, 2023 132.10 132.59 130.91 131.56 694,775 -0.97(-0.73%)
Mar 03, 2023 131.66 132.76 130.76 132.53 568,289 +1.97(+1.51%)
Mar 02, 2023 128.63 130.62 128.56 130.57 696,245 +0.90(+0.69%)
Mar 01, 2023 125.43 131.15 125.10 129.66 1,378,265 +6.06(+4.90%)
Feb 28, 2023 122.90 124.48 121.89 123.61 855,177 +0.65(+0.53%)
Feb 27, 2023 121.51 123.30 121.34 122.96 377,706 +1.58(+1.30%)
Feb 24, 2023 119.21 122.03 118.53 121.38 582,175 +0.71(+0.59%)
Feb 23, 2023 123.18 123.95 120.56 120.67 1,124,893 -3.11(-2.51%)
Feb 22, 2023 125.96 126.07 122.91 123.78 765,135 -2.56(-2.02%)
Feb 21, 2023 128.33 128.62 126.06 126.34 656,108 -2.00(-1.56%)
Feb 17, 2023 128.80 130.07 127.48 128.34 523,484 -2.40(-1.84%)
Feb 16, 2023 128.95 131.49 127.82 130.74 383,066 +0.65(+0.50%)
Feb 15, 2023 129.14 130.26 128.35 130.09 464,701 -1.76(-1.34%)
Feb 14, 2023 130.32 132.19 129.25 131.85 470,871 +0.81(+0.62%)
Feb 13, 2023 131.14 132.00 130.34 131.04 329,523 -0.74(-0.56%)
Feb 10, 2023 131.02 132.53 130.34 131.78 330,260 +0.76(+0.58%)
Feb 09, 2023 134.11 134.97 130.59 131.02 447,333 -1.80(-1.36%)
Feb 08, 2023 133.50 134.34 132.06 132.82 346,499 -0.61(-0.46%)
Feb 07, 2023 132.74 134.17 131.47 133.44 761,228 +0.68(+0.51%)
Feb 06, 2023 135.01 135.49 131.29 132.76 1,029,338 -4.97(-3.61%)
Feb 03, 2023 138.74 139.48 136.74 137.73 567,797 -3.55(-2.51%)
Feb 02, 2023 144.16 144.70 138.89 141.27 708,676 -2.97(-2.06%)
Feb 01, 2023 141.80 144.88 140.65 144.24 518,116 +2.09(+1.47%)
Jan 31, 2023 140.50 142.20 139.56 142.15 396,807 +1.65(+1.17%)
Jan 30, 2023 142.05 142.05 139.96 140.50 499,270 -1.81(-1.27%)
Jan 27, 2023 142.40 143.01 141.03 142.31 294,995 -1.00(-0.70%)
Jan 26, 2023 145.94 146.22 142.96 143.31 406,926 -2.93(-2.00%)
Jan 25, 2023 142.76 146.29 142.76 146.23 816,971 +2.60(+1.81%)
Jan 24, 2023 141.22 143.96 139.34 143.64 471,098 +2.36(+1.67%)
Jan 23, 2023 141.36 141.59 138.80 141.28 570,919 -1.28(-0.90%)
Jan 20, 2023 140.95 142.99 139.65 142.56 796,539 +0.85(+0.60%)
Jan 19, 2023 139.30 141.98 138.83 141.71 451,698 +2.44(+1.75%)
Jan 18, 2023 139.87 140.35 137.91 139.27 529,743 +1.56(+1.13%)
Jan 17, 2023 140.91 141.73 137.03 137.71 651,074 -4.43(-3.12%)
Jan 13, 2023 142.71 144.04 141.60 142.14 613,743 -0.66(-0.46%)
Jan 12, 2023 141.53 143.21 140.25 142.79 712,796 +3.02(+2.16%)
Jan 11, 2023 140.01 140.67 138.21 139.77 610,953 +0.15(+0.10%)
Jan 10, 2023 137.62 139.92 137.05 139.63 590,729 +1.94(+1.41%)
Jan 09, 2023 136.91 137.81 135.86 137.69 984,562 +2.23(+1.64%)
Jan 06, 2023 137.78 138.51 135.07 135.46 1,023,169 -0.05(-0.04%)
Jan 05, 2023 135.65 135.85 133.77 135.51 438,586 -2.05(-1.49%)
Jan 04, 2023 137.21 137.73 134.89 137.56 646,730 +3.70(+2.76%)
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.