Skip to main content

Franco Nev Corp (NY: FNV )

126.35 +2.42 (+1.95%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 143.75 144.67 142.23 143.75 417,269 +0.01(+0.01%)
Mar 30, 2023 143.90 143.95 141.84 143.75 408,319 +1.06(+0.75%)
Mar 29, 2023 142.40 144.02 142.14 142.68 311,942 -0.69(-0.48%)
Mar 28, 2023 142.65 143.72 140.52 143.37 351,520 +1.51(+1.06%)
Mar 27, 2023 140.17 142.38 139.37 141.86 374,597 -0.53(-0.37%)
Mar 24, 2023 141.98 143.58 140.59 142.40 675,996 +0.81(+0.57%)
Mar 23, 2023 141.14 143.46 140.87 141.59 575,144 +1.77(+1.26%)
Mar 22, 2023 138.89 142.04 138.22 139.82 486,271 +1.06(+0.76%)
Mar 21, 2023 139.99 141.05 137.36 138.77 601,203 -3.79(-2.66%)
Mar 20, 2023 142.84 144.47 141.31 142.55 1,052,533 +1.06(+0.75%)
Mar 17, 2023 135.72 143.74 135.72 141.49 2,572,939 +6.63(+4.92%)
Mar 16, 2023 133.60 135.11 130.85 134.85 1,139,000 +1.26(+0.94%)
Mar 15, 2023 136.49 136.68 132.10 133.59 1,286,389 -1.04(-0.78%)
Mar 14, 2023 133.71 134.82 132.78 134.63 983,051 +0.91(+0.68%)
Mar 13, 2023 132.19 136.55 130.99 133.72 1,558,883 +5.43(+4.23%)
Mar 10, 2023 130.30 133.11 127.86 128.29 1,107,476 +0.07(+0.05%)
Mar 09, 2023 131.06 131.89 127.86 128.22 568,154 -2.31(-1.77%)
Mar 08, 2023 130.82 133.20 128.40 130.53 1,012,832 +2.48(+1.94%)
Mar 07, 2023 132.38 132.45 127.06 128.06 814,765 -5.49(-4.11%)
Mar 06, 2023 134.08 134.59 132.88 133.54 684,481 -0.98(-0.73%)
Mar 03, 2023 133.64 134.75 132.73 134.53 559,869 +2.00(+1.51%)
Mar 02, 2023 130.56 132.59 130.49 132.53 685,930 +0.91(+0.70%)
Mar 01, 2023 127.32 133.12 126.98 131.62 1,357,844 +6.15(+4.90%)
Feb 28, 2023 124.75 126.35 123.73 125.47 842,506 +0.66(+0.53%)
Feb 27, 2023 123.33 125.15 123.17 124.81 372,110 +1.60(+1.30%)
Feb 24, 2023 121.00 123.86 120.31 123.21 573,549 +0.72(+0.59%)
Feb 23, 2023 125.04 125.82 122.37 122.49 1,108,226 -3.16(-2.51%)
Feb 22, 2023 127.86 127.97 124.76 125.64 753,799 -2.60(-2.03%)
Feb 21, 2023 130.26 130.55 127.96 128.24 646,387 -2.03(-1.56%)
Feb 17, 2023 130.74 132.03 129.40 130.27 515,728 -2.44(-1.84%)
Feb 16, 2023 130.89 133.46 129.75 132.71 377,391 +0.66(+0.50%)
Feb 15, 2023 131.08 132.22 130.28 132.05 457,816 -1.79(-1.34%)
Feb 14, 2023 132.28 134.18 131.19 133.84 463,895 +0.83(+0.62%)
Feb 13, 2023 133.11 133.99 132.30 133.01 324,641 -0.75(-0.56%)
Feb 10, 2023 132.99 134.52 132.30 133.76 325,367 +0.77(+0.58%)
Feb 09, 2023 136.13 137.00 132.55 132.99 440,705 -1.83(-1.36%)
Feb 08, 2023 135.51 136.36 134.05 134.82 341,365 -0.62(-0.46%)
Feb 07, 2023 134.73 136.18 133.44 135.44 749,949 +0.69(+0.51%)
Feb 06, 2023 137.04 137.53 133.27 134.75 1,014,087 -5.05(-3.61%)
Feb 03, 2023 140.82 141.58 138.79 139.80 559,384 -3.60(-2.51%)
Feb 02, 2023 146.33 146.88 140.98 143.40 698,176 -3.01(-2.06%)
Feb 01, 2023 143.93 147.06 142.77 146.41 510,439 +2.12(+1.47%)
Jan 31, 2023 142.61 144.34 141.66 144.28 390,928 +1.67(+1.17%)
Jan 30, 2023 144.19 144.19 142.06 142.61 491,873 -1.84(-1.27%)
Jan 27, 2023 144.54 145.16 143.15 144.45 290,624 -1.01(-0.70%)
Jan 26, 2023 148.14 148.42 145.11 145.46 400,897 -2.97(-2.00%)
Jan 25, 2023 144.90 148.49 144.90 148.43 804,866 +2.64(+1.81%)
Jan 24, 2023 143.34 146.13 141.44 145.80 464,118 +2.39(+1.67%)
Jan 23, 2023 143.49 143.72 140.89 143.41 562,459 -1.30(-0.90%)
Jan 20, 2023 143.07 145.14 141.75 144.71 784,737 +0.86(+0.60%)
Jan 19, 2023 141.39 144.12 140.92 143.84 445,006 +2.48(+1.75%)
Jan 18, 2023 141.97 142.46 139.99 141.36 521,894 +1.58(+1.13%)
Jan 17, 2023 143.02 143.86 139.09 139.78 641,427 -4.49(-3.11%)
Jan 13, 2023 144.85 146.21 143.73 144.27 604,650 -0.67(-0.46%)
Jan 12, 2023 143.65 145.36 142.36 144.94 702,235 +3.07(+2.16%)
Jan 11, 2023 142.12 142.79 140.29 141.87 601,901 +0.15(+0.10%)
Jan 10, 2023 139.69 142.02 139.11 141.73 581,976 +1.97(+1.41%)
Jan 09, 2023 138.97 139.89 137.90 139.76 969,974 +2.26(+1.65%)
Jan 06, 2023 139.85 140.59 137.10 137.50 1,008,009 -0.05(-0.04%)
Jan 05, 2023 137.69 137.89 135.78 137.55 432,088 -2.09(-1.49%)
Jan 04, 2023 139.28 139.80 136.92 139.63 637,148 +3.76(+2.77%)
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.