Skip to main content

Franco Nev Corp (NY: FNV )

122.06 -2.82 (-2.26%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 123.75 125.02 122.51 124.88 496,909 +2.87(+2.35%)
May 24, 2024 122.34 123.30 121.80 122.01 394,204 +0.78(+0.64%)
May 23, 2024 124.13 124.90 120.49 121.23 679,079 -3.28(-2.63%)
May 22, 2024 126.76 126.99 123.91 124.51 491,642 -3.87(-3.01%)
May 21, 2024 128.46 128.99 127.03 128.38 447,137 -0.69(-0.53%)
May 20, 2024 128.52 129.84 127.59 129.07 479,826 +0.59(+0.46%)
May 17, 2024 127.15 128.52 126.07 128.48 585,772 +2.73(+2.17%)
May 16, 2024 125.00 126.40 123.71 125.75 438,371 +0.46(+0.37%)
May 15, 2024 127.50 127.58 125.07 125.29 499,739 -1.46(-1.15%)
May 14, 2024 126.80 127.21 125.81 126.75 332,568 +0.85(+0.68%)
May 13, 2024 127.32 128.29 125.47 125.90 425,222 -1.90(-1.49%)
May 10, 2024 128.95 129.70 126.90 127.80 601,015 +0.42(+0.33%)
May 09, 2024 127.33 128.08 126.62 127.38 450,300 +1.04(+0.82%)
May 08, 2024 125.06 127.71 125.00 126.34 598,352 +0.31(+0.25%)
May 07, 2024 125.94 126.88 125.22 126.03 731,644 -0.17(-0.13%)
May 06, 2024 125.00 126.77 125.00 126.20 792,084 +2.95(+2.39%)
May 03, 2024 121.95 123.30 120.31 123.25 683,906 +2.34(+1.94%)
May 02, 2024 121.00 122.91 119.32 120.91 779,223 -0.92(-0.76%)
May 01, 2024 121.16 124.31 120.48 121.83 633,170 +1.43(+1.19%)
Apr 30, 2024 121.31 122.31 120.38 120.40 700,542 -2.97(-2.41%)
Apr 29, 2024 123.36 123.93 121.83 123.37 662,443 +0.44(+0.36%)
Apr 26, 2024 122.79 123.50 121.21 122.93 527,685 +1.37(+1.13%)
Apr 25, 2024 118.93 121.87 117.74 121.56 629,283 +2.55(+2.14%)
Apr 24, 2024 118.72 120.13 118.22 119.01 333,018 -0.31(-0.26%)
Apr 23, 2024 117.30 119.68 117.30 119.32 432,503 +1.10(+0.93%)
Apr 22, 2024 118.06 119.51 117.28 118.22 914,381 -3.25(-2.68%)
Apr 19, 2024 121.56 122.17 120.97 121.47 868,288 -0.20(-0.16%)
Apr 18, 2024 121.51 122.50 120.49 121.67 636,621 +1.20(+1.00%)
Apr 17, 2024 117.01 120.75 117.00 120.47 935,543 +3.37(+2.88%)
Apr 16, 2024 115.01 117.91 114.19 117.10 594,270 +0.69(+0.59%)
Apr 15, 2024 118.84 119.36 116.18 116.41 692,214 -1.64(-1.39%)
Apr 12, 2024 123.12 123.45 117.44 118.05 1,344,864 -3.27(-2.70%)
Apr 11, 2024 122.57 122.67 119.76 121.32 525,871 -0.26(-0.21%)
Apr 10, 2024 120.64 121.84 119.16 121.58 655,775 -0.21(-0.17%)
Apr 09, 2024 122.14 122.90 120.45 121.79 549,318 +1.65(+1.37%)
Apr 08, 2024 123.32 123.84 119.48 120.14 741,514 -2.17(-1.77%)
Apr 05, 2024 118.79 122.68 118.22 122.31 670,310 +3.18(+2.67%)
Apr 04, 2024 121.06 121.90 118.96 119.13 604,230 -1.29(-1.07%)
Apr 03, 2024 119.63 120.88 118.74 120.42 793,902 +0.61(+0.51%)
Apr 02, 2024 121.25 121.31 118.00 119.81 651,797 -1.24(-1.02%)
Apr 01, 2024 121.00 122.21 119.85 121.05 768,026 +1.89(+1.59%)
Mar 28, 2024 118.52 119.15 119.11 119.16 749,782 +1.87(+1.59%)
Mar 27, 2024 113.87 117.64 113.77 117.29 492,663 +3.47(+3.05%)
Mar 26, 2024 116.76 116.76 113.66 113.82 452,847 -1.04(-0.91%)
Mar 25, 2024 115.00 116.21 114.60 114.86 403,844 +0.48(+0.42%)
Mar 22, 2024 115.98 116.28 114.10 114.38 452,018 -2.24(-1.92%)
Mar 21, 2024 118.83 119.82 116.44 116.62 606,620 -0.55(-0.47%)
Mar 20, 2024 114.23 118.25 113.76 117.17 520,915 +2.83(+2.48%)
Mar 19, 2024 116.07 116.20 114.31 114.34 552,174 -2.28(-1.96%)
Mar 18, 2024 114.01 117.44 114.00 116.62 970,827 +2.14(+1.87%)
Mar 15, 2024 114.02 115.47 113.62 114.48 1,049,417 +0.03(+0.03%)
Mar 14, 2024 115.46 115.94 113.54 114.45 679,169 -1.74(-1.50%)
Mar 13, 2024 113.44 116.24 112.82 116.19 882,839 +3.65(+3.24%)
Mar 12, 2024 111.56 113.26 111.14 112.54 2,020,496 -0.37(-0.33%)
Mar 11, 2024 113.97 114.65 111.91 112.91 1,075,970 -1.25(-1.09%)
Mar 08, 2024 112.46 115.96 112.46 114.16 1,107,348 +2.76(+2.48%)
Mar 07, 2024 110.19 112.95 110.17 111.40 1,055,779 +2.71(+2.49%)
Mar 06, 2024 111.43 114.79 108.62 108.69 1,553,049 -2.99(-2.67%)
Mar 05, 2024 109.64 112.72 109.47 111.68 1,593,776 +3.03(+2.79%)
Mar 04, 2024 107.64 109.04 106.25 108.65 1,340,807 +2.46(+2.32%)
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.