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 (%)
Sep 29, 2023 133.78 134.03 130.71 131.50 462,620 -0.34(-0.25%)
Sep 28, 2023 130.43 132.00 129.91 131.84 426,433 +1.93(+1.49%)
Sep 27, 2023 131.23 131.39 128.21 129.91 616,914 -1.86(-1.41%)
Sep 26, 2023 134.96 135.05 131.72 131.77 483,350 -4.28(-3.14%)
Sep 25, 2023 137.94 136.69 135.84 136.05 359,477 -2.54(-1.83%)
Sep 22, 2023 139.60 140.89 138.33 138.59 283,303 +0.28(+0.21%)
Sep 21, 2023 139.02 139.38 136.71 138.30 380,413 -3.28(-2.32%)
Sep 20, 2023 141.35 143.57 141.35 141.58 325,103 +0.53(+0.38%)
Sep 19, 2023 142.40 142.92 140.80 141.05 442,419 -0.93(-0.65%)
Sep 18, 2023 141.86 142.61 141.32 141.98 326,788 +0.25(+0.17%)
Sep 15, 2023 140.78 143.65 140.60 141.73 985,230 +1.77(+1.27%)
Sep 14, 2023 139.13 141.15 138.61 139.96 351,170 +1.37(+0.99%)
Sep 13, 2023 139.32 140.13 138.19 138.59 282,521 -0.11(-0.08%)
Sep 12, 2023 137.17 139.17 136.56 138.70 1,373,155 +0.40(+0.29%)
Sep 11, 2023 138.07 138.68 137.35 138.29 282,154 +1.94(+1.42%)
Sep 08, 2023 137.54 139.34 136.30 136.35 387,882 -1.19(-0.86%)
Sep 07, 2023 137.38 138.78 137.38 137.54 295,503 -0.57(-0.41%)
Sep 06, 2023 137.90 139.18 136.50 138.11 321,367 -0.14(-0.10%)
Sep 05, 2023 139.66 141.36 138.22 138.25 459,613 -2.36(-1.68%)
Sep 01, 2023 142.65 143.44 140.46 140.61 418,195 -0.41(-0.29%)
Aug 31, 2023 141.36 142.12 139.54 141.02 422,274 -0.29(-0.21%)
Aug 30, 2023 141.92 143.02 140.66 141.31 283,384 +0.27(+0.19%)
Aug 29, 2023 137.45 141.36 137.45 141.05 465,721 +2.67(+1.93%)
Aug 28, 2023 136.41 138.61 135.99 138.37 253,268 +2.73(+2.01%)
Aug 25, 2023 136.38 137.17 133.74 135.64 366,603 -1.15(-0.84%)
Aug 24, 2023 136.64 138.08 135.61 136.79 461,540 -0.76(-0.56%)
Aug 23, 2023 136.60 138.55 136.35 137.55 425,210 +2.19(+1.62%)
Aug 22, 2023 134.47 135.68 133.87 135.36 331,067 +1.51(+1.13%)
Aug 21, 2023 132.91 134.02 132.10 133.85 495,433 +1.05(+0.79%)
Aug 18, 2023 132.42 133.04 131.41 132.80 561,802 -0.06(-0.04%)
Aug 17, 2023 135.41 136.59 132.46 132.86 759,951 -2.64(-1.95%)
Aug 16, 2023 134.20 136.20 133.89 135.50 667,727 +0.71(+0.52%)
Aug 15, 2023 138.11 138.59 134.18 134.80 754,259 -4.15(-2.99%)
Aug 14, 2023 138.46 139.12 137.44 138.95 402,380 -0.97(-0.69%)
Aug 11, 2023 136.16 140.15 136.16 139.92 388,041 +2.91(+2.12%)
Aug 10, 2023 138.17 139.43 136.30 137.01 325,277 +0.16(+0.11%)
Aug 09, 2023 135.18 137.22 134.49 136.85 440,807 +1.74(+1.29%)
Aug 08, 2023 134.31 136.05 133.12 135.11 333,866 -0.74(-0.55%)
Aug 07, 2023 136.95 137.25 135.19 135.85 248,866 -1.24(-0.91%)
Aug 04, 2023 136.16 137.79 136.16 137.10 331,180 +1.28(+0.94%)
Aug 03, 2023 135.52 136.86 134.70 135.82 279,947 +0.29(+0.22%)
Aug 02, 2023 139.19 139.38 135.27 135.52 327,173 -4.28(-3.06%)
Aug 01, 2023 140.48 140.77 138.97 139.80 337,794 -3.06(-2.14%)
Jul 31, 2023 141.92 144.34 141.86 142.86 312,051 +1.69(+1.19%)
Jul 28, 2023 141.00 141.74 139.59 141.17 241,283 +1.09(+0.78%)
Jul 27, 2023 143.83 143.88 140.00 140.09 427,561 -4.26(-2.95%)
Jul 26, 2023 144.76 145.16 143.15 144.35 318,161 -0.79(-0.55%)
Jul 25, 2023 143.90 145.70 143.22 145.14 303,480 +1.79(+1.25%)
Jul 24, 2023 143.43 143.88 141.92 143.35 187,934 -0.09(-0.06%)
Jul 21, 2023 142.94 144.29 142.81 143.44 403,665 -0.37(-0.26%)
Jul 20, 2023 145.23 146.01 143.81 143.81 345,477 -1.52(-1.05%)
Jul 19, 2023 144.97 146.02 144.59 145.33 325,415 +0.08(+0.05%)
Jul 18, 2023 143.98 145.48 142.39 145.25 557,886 +2.13(+1.49%)
Jul 17, 2023 142.12 143.42 141.35 143.11 191,050 +0.17(+0.12%)
Jul 14, 2023 143.61 144.88 142.89 142.95 274,844 -0.67(-0.46%)
Jul 13, 2023 143.40 145.53 143.40 143.61 497,180 +0.49(+0.34%)
Jul 12, 2023 140.11 143.51 139.56 143.12 436,619 +4.85(+3.51%)
Jul 11, 2023 138.71 138.94 137.31 138.28 316,740 +0.41(+0.30%)
Jul 10, 2023 134.88 138.39 134.88 137.86 361,336 +1.97(+1.45%)
Jul 07, 2023 135.10 137.29 134.61 135.90 339,325 +1.28(+0.95%)
Jul 06, 2023 136.15 136.43 132.91 134.61 475,836 -2.36(-1.72%)
Jul 05, 2023 141.05 141.38 136.90 136.97 558,580 -4.63(-3.27%)
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.