Skip to main content

Franco Nev Corp (NY: FNV )

123.93 -0.63 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 143.78 144.70 142.26 143.79 417,180 +0.01(+0.01%)
Mar 30, 2023 143.93 143.98 141.87 143.78 408,233 +1.06(+0.75%)
Mar 29, 2023 142.43 144.05 142.17 142.71 311,875 -0.69(-0.48%)
Mar 28, 2023 142.68 143.75 140.55 143.40 351,445 +1.51(+1.06%)
Mar 27, 2023 140.20 142.41 139.40 141.89 374,518 -0.53(-0.37%)
Mar 24, 2023 142.01 143.61 140.62 142.43 675,853 +0.81(+0.57%)
Mar 23, 2023 141.17 143.49 140.90 141.62 575,022 +1.77(+1.26%)
Mar 22, 2023 138.92 142.07 138.25 139.85 486,168 +1.06(+0.76%)
Mar 21, 2023 140.02 141.08 137.38 138.80 601,076 -3.79(-2.66%)
Mar 20, 2023 142.87 144.51 141.34 142.58 1,052,310 +1.07(+0.75%)
Mar 17, 2023 135.75 143.77 135.75 141.52 2,572,393 +6.64(+4.92%)
Mar 16, 2023 133.63 135.14 130.88 134.88 1,138,758 +1.26(+0.94%)
Mar 15, 2023 136.52 136.71 132.13 133.62 1,286,116 -1.05(-0.78%)
Mar 14, 2023 133.74 134.85 132.79 134.66 982,843 +0.91(+0.68%)
Mar 13, 2023 132.21 136.58 131.01 133.75 1,558,552 +5.43(+4.23%)
Mar 10, 2023 130.32 133.14 127.89 128.32 1,107,241 +0.07(+0.05%)
Mar 09, 2023 131.09 131.92 127.89 128.25 568,034 -2.31(-1.77%)
Mar 08, 2023 130.85 133.23 128.43 130.56 1,012,617 +2.48(+1.94%)
Mar 07, 2023 132.41 132.48 127.09 128.08 814,592 -5.49(-4.11%)
Mar 06, 2023 134.11 134.61 132.91 133.57 684,335 -0.98(-0.73%)
Mar 03, 2023 133.67 134.78 132.75 134.56 559,750 +2.00(+1.51%)
Mar 02, 2023 130.59 132.62 130.52 132.56 685,784 +0.91(+0.70%)
Mar 01, 2023 127.34 133.15 127.01 131.64 1,357,555 +6.15(+4.90%)
Feb 28, 2023 124.78 126.38 123.75 125.50 842,327 +0.66(+0.53%)
Feb 27, 2023 123.36 125.18 123.19 124.84 372,031 +1.60(+1.30%)
Feb 24, 2023 121.03 123.89 120.34 123.23 573,427 +0.72(+0.59%)
Feb 23, 2023 125.06 125.84 122.40 122.51 1,107,991 -3.16(-2.51%)
Feb 22, 2023 127.89 127.99 124.79 125.67 753,639 -2.60(-2.02%)
Feb 21, 2023 130.29 130.58 127.98 128.27 646,250 -2.03(-1.56%)
Feb 17, 2023 130.77 132.06 129.43 130.30 515,618 -2.44(-1.84%)
Feb 16, 2023 130.91 133.49 129.77 132.74 377,311 +0.66(+0.50%)
Feb 15, 2023 131.11 132.24 130.31 132.08 457,718 -1.79(-1.34%)
Feb 14, 2023 132.31 134.21 131.22 133.87 463,796 +0.83(+0.62%)
Feb 13, 2023 133.14 134.01 132.33 133.04 324,572 -0.75(-0.56%)
Feb 10, 2023 133.02 134.55 132.33 133.79 325,298 +0.77(+0.58%)
Feb 09, 2023 136.16 137.03 132.58 133.02 440,611 -1.83(-1.36%)
Feb 08, 2023 135.54 136.39 134.08 134.85 341,293 -0.62(-0.46%)
Feb 07, 2023 134.76 136.21 133.47 135.47 749,790 +0.69(+0.51%)
Feb 06, 2023 137.07 137.56 133.30 134.78 1,013,871 -5.05(-3.61%)
Feb 03, 2023 140.85 141.61 138.82 139.83 559,265 -3.60(-2.51%)
Feb 02, 2023 146.36 146.91 141.01 143.43 698,028 -3.01(-2.06%)
Feb 01, 2023 143.96 147.09 142.80 146.44 510,331 +2.12(+1.47%)
Jan 31, 2023 142.64 144.37 141.69 144.31 390,845 +1.67(+1.17%)
Jan 30, 2023 144.22 144.22 142.09 142.64 491,768 -1.84(-1.27%)
Jan 27, 2023 144.57 145.19 143.18 144.48 290,563 -1.01(-0.70%)
Jan 26, 2023 148.17 148.46 145.14 145.49 400,812 -2.97(-2.00%)
Jan 25, 2023 144.93 148.52 144.93 148.47 804,695 +2.64(+1.81%)
Jan 24, 2023 143.37 146.16 141.47 145.83 464,020 +2.39(+1.67%)
Jan 23, 2023 143.52 143.75 140.92 143.44 562,340 -1.30(-0.90%)
Jan 20, 2023 143.10 145.17 141.78 144.74 784,571 +0.87(+0.60%)
Jan 19, 2023 141.42 144.15 140.95 143.87 444,911 +2.48(+1.75%)
Jan 18, 2023 142.00 142.49 140.01 141.39 521,783 +1.58(+1.13%)
Jan 17, 2023 143.06 143.89 139.12 139.81 641,291 -4.50(-3.12%)
Jan 13, 2023 144.88 146.24 143.76 144.30 604,521 -0.67(-0.46%)
Jan 12, 2023 143.68 145.39 142.39 144.97 702,086 +3.07(+2.16%)
Jan 11, 2023 142.15 142.82 140.32 141.90 601,773 +0.15(+0.10%)
Jan 10, 2023 139.72 142.05 139.14 141.76 581,852 +1.97(+1.41%)
Jan 09, 2023 139.00 139.92 137.93 139.79 969,768 +2.26(+1.65%)
Jan 06, 2023 139.88 140.62 137.13 137.53 1,007,795 -0.05(-0.04%)
Jan 05, 2023 137.72 137.92 135.81 137.57 431,996 -2.09(-1.49%)
Jan 04, 2023 139.31 139.83 136.95 139.66 637,013 +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.