Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.18 40.72 40.09 40.13 611,842 -0.26(-0.64%)
May 28, 2015 39.99 40.45 39.65 40.39 819,075 +0.28(+0.70%)
May 27, 2015 39.99 40.13 39.52 40.11 508,486 +0.06(+0.16%)
May 26, 2015 40.38 40.38 39.77 40.05 770,412 -0.97(-2.38%)
May 22, 2015 41.03 41.02 41.02 41.02 412,780 -0.09(-0.21%)
May 21, 2015 42.00 42.00 41.05 41.11 622,122 -0.92(-2.19%)
May 20, 2015 41.66 42.49 41.52 42.03 551,354 +0.53(+1.28%)
May 19, 2015 42.17 42.17 41.27 41.50 991,707 -0.99(-2.33%)
May 18, 2015 42.39 42.77 42.18 42.49 464,821 +0.09(+0.22%)
May 15, 2015 42.31 42.90 42.16 42.39 1,043,401 -0.32(-0.75%)
May 14, 2015 43.10 43.69 42.57 42.71 947,306 +0.12(+0.29%)
May 13, 2015 42.40 43.00 42.31 42.59 966,966 +0.64(+1.52%)
May 12, 2015 41.87 42.19 41.60 41.95 714,292 +0.43(+1.03%)
May 11, 2015 41.56 41.90 41.13 41.52 732,281 -0.03(-0.08%)
May 08, 2015 41.56 41.96 41.08 41.55 893,918 -0.37(-0.87%)
May 07, 2015 41.12 42.61 41.03 41.92 2,087,805 +0.72(+1.74%)
May 06, 2015 42.65 42.85 40.86 41.20 1,378,812 -1.10(-2.60%)
May 05, 2015 42.49 42.53 41.93 42.30 1,404,475 +0.30(+0.72%)
May 04, 2015 42.12 42.24 41.47 42.00 1,102,831 +0.39(+0.94%)
May 01, 2015 41.20 41.79 40.74 41.61 1,342,541 +1.20(+2.97%)
Apr 30, 2015 39.52 40.49 39.17 40.41 996,915 +0.33(+0.82%)
Apr 29, 2015 39.82 40.27 39.45 40.08 754,738 +0.37(+0.92%)
Apr 28, 2015 38.94 40.12 38.81 39.71 899,931 +0.99(+2.56%)
Apr 27, 2015 38.79 39.93 38.56 38.72 931,798 +0.34(+0.87%)
Apr 24, 2015 39.10 39.54 38.27 38.39 542,847 -0.83(-2.13%)
Apr 23, 2015 38.64 39.58 38.36 39.22 566,577 +0.70(+1.82%)
Apr 22, 2015 39.68 39.78 38.25 38.52 1,283,131 -1.36(-3.42%)
Apr 21, 2015 39.02 40.41 38.82 39.88 599,004 +0.87(+2.22%)
Apr 20, 2015 38.23 39.29 37.72 39.02 977,109 +0.69(+1.79%)
Apr 17, 2015 38.29 38.73 38.16 38.33 845,772 +0.36(+0.94%)
Apr 16, 2015 38.43 38.70 37.68 37.97 1,043,537 -0.22(-0.57%)
Apr 15, 2015 38.35 38.51 37.72 38.19 780,463 +0.22(+0.57%)
Apr 14, 2015 38.28 38.51 37.82 37.97 652,183 -0.30(-0.79%)
Apr 13, 2015 38.68 38.86 38.08 38.28 537,294 -0.41(-1.07%)
Apr 10, 2015 38.86 39.14 38.37 38.69 540,951 +0.47(+1.22%)
Apr 09, 2015 37.86 38.27 37.69 38.22 685,679 -0.08(-0.20%)
Apr 08, 2015 38.98 38.98 37.97 38.30 756,643 -0.58(-1.48%)
Apr 07, 2015 39.84 39.84 38.70 38.88 668,014 -1.18(-2.94%)
Apr 06, 2015 40.21 40.44 39.67 40.06 917,642 +1.37(+3.55%)
Apr 02, 2015 38.72 38.68 38.68 38.68 910,605 -0.14(-0.36%)
Apr 01, 2015 38.19 38.94 38.11 38.82 1,409,953 +0.98(+2.60%)
Mar 31, 2015 37.28 37.90 37.12 37.84 795,140 +0.49(+1.32%)
Mar 30, 2015 36.93 37.71 36.73 37.35 735,156 -0.05(-0.15%)
Mar 27, 2015 38.28 38.35 37.27 37.40 1,083,657 -1.26(-3.25%)
Mar 26, 2015 40.01 40.46 38.15 38.66 916,585 -0.41(-1.04%)
Mar 25, 2015 39.92 40.12 39.02 39.07 777,730 -0.55(-1.38%)
Mar 24, 2015 40.30 40.46 39.55 39.61 835,503 -0.83(-2.06%)
Mar 23, 2015 40.15 40.51 39.51 40.45 1,147,755 +0.48(+1.19%)
Mar 20, 2015 38.78 39.99 38.77 39.97 1,161,296 +1.60(+4.17%)
Mar 19, 2015 37.95 38.82 37.60 38.37 913,450 -0.15(-0.38%)
Mar 18, 2015 37.12 39.07 36.55 38.52 1,477,180 +1.01(+2.68%)
Mar 17, 2015 36.65 37.83 36.49 37.51 1,127,843 +0.38(+1.03%)
Mar 16, 2015 36.97 37.65 36.64 37.13 761,139 +0.12(+0.34%)
Mar 13, 2015 37.05 37.31 36.40 37.01 1,021,250 +0.17(+0.47%)
Mar 12, 2015 38.22 38.36 36.70 36.84 1,378,145 -1.05(-2.78%)
Mar 11, 2015 36.24 38.18 35.81 37.89 1,450,248 +1.52(+4.18%)
Mar 10, 2015 37.02 37.93 35.92 36.37 1,401,416 -0.56(-1.52%)
Mar 09, 2015 38.04 38.24 36.81 36.93 826,340 -0.79(-2.09%)
Mar 06, 2015 38.54 38.94 37.42 37.72 1,518,974 -1.69(-4.29%)
Mar 05, 2015 39.54 40.37 39.17 39.41 656,801 +0.03(+0.08%)
Mar 04, 2015 39.60 39.96 38.96 39.38 651,386 -0.58(-1.45%)
Mar 03, 2015 40.75 41.40 39.73 39.96 726,832 -0.50(-1.24%)
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.