Skip to main content

Franco Nev Corp (NY: FNV )

116.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.16 62.74 61.16 62.41 888,865 +1.32(+2.16%)
May 30, 2017 60.92 61.43 60.38 61.09 494,607 -0.46(-0.75%)
May 26, 2017 61.67 61.98 61.24 61.55 415,262 +0.23(+0.37%)
May 25, 2017 60.81 61.52 60.66 61.33 596,897 -0.02(-0.03%)
May 24, 2017 60.10 61.43 59.86 61.34 761,129 +1.06(+1.76%)
May 23, 2017 61.12 61.65 60.11 60.28 750,219 -0.69(-1.13%)
May 22, 2017 61.12 61.80 60.82 60.97 493,847 -0.04(-0.07%)
May 19, 2017 61.03 61.48 60.82 61.01 980,139 +0.54(+0.90%)
May 18, 2017 60.82 60.93 59.67 60.46 1,075,842 -0.42(-0.69%)
May 17, 2017 62.09 62.30 60.42 60.88 950,618 -0.38(-0.61%)
May 16, 2017 60.15 61.61 60.15 61.26 946,130 +1.40(+2.33%)
May 15, 2017 59.54 60.41 59.33 59.86 848,986 +0.80(+1.36%)
May 12, 2017 58.66 59.43 58.66 59.06 869,946 +0.72(+1.23%)
May 11, 2017 57.72 58.77 57.47 58.34 1,039,379 +0.70(+1.22%)
May 10, 2017 57.63 57.83 56.52 57.64 725,302 +1.44(+2.56%)
May 09, 2017 55.65 56.42 55.39 56.20 579,684 +0.15(+0.27%)
May 08, 2017 55.51 56.19 55.18 56.05 489,974 +0.54(+0.96%)
May 05, 2017 54.94 56.01 54.73 55.51 647,626 +0.80(+1.47%)
May 04, 2017 54.78 54.99 54.28 54.71 785,804 -0.74(-1.34%)
May 03, 2017 55.91 56.77 55.40 55.45 929,079 -0.54(-0.96%)
May 02, 2017 55.22 56.29 54.95 55.99 869,957 +0.71(+1.29%)
May 01, 2017 56.62 56.74 55.03 55.28 877,906 -1.70(-2.98%)
Apr 28, 2017 56.21 57.11 55.83 56.98 1,207,915 +0.92(+1.64%)
Apr 27, 2017 56.02 56.27 55.41 56.06 1,053,803 -0.07(-0.12%)
Apr 26, 2017 55.61 56.32 54.89 56.12 1,183,024 +0.29(+0.52%)
Apr 25, 2017 56.16 56.68 54.78 55.83 1,344,124 -1.00(-1.77%)
Apr 24, 2017 56.91 57.23 56.59 56.83 1,110,523 -0.95(-1.64%)
Apr 21, 2017 57.91 58.19 57.36 57.78 1,141,742 -0.16(-0.27%)
Apr 20, 2017 57.54 58.11 57.25 57.94 900,600 +0.28(+0.49%)
Apr 19, 2017 57.90 58.21 56.74 57.65 1,072,362 -0.71(-1.22%)
Apr 18, 2017 58.15 58.46 57.24 58.36 925,868 -0.01(-0.01%)
Apr 17, 2017 58.00 58.80 58.00 58.37 472,133 +0.38(+0.66%)
Apr 13, 2017 58.52 58.80 57.93 57.99 881,651 -0.49(-0.84%)
Apr 12, 2017 58.09 58.53 57.51 58.48 569,689 +0.37(+0.63%)
Apr 11, 2017 57.62 58.45 57.04 58.11 870,473 +1.10(+1.94%)
Apr 10, 2017 55.86 57.34 55.82 57.01 628,893 +0.81(+1.44%)
Apr 07, 2017 57.13 57.49 55.98 56.20 721,578 -0.08(-0.13%)
Apr 06, 2017 56.06 56.67 55.55 56.27 445,108 +0.18(+0.31%)
Apr 05, 2017 55.27 56.43 55.23 56.10 723,442 +0.57(+1.02%)
Apr 04, 2017 55.69 55.87 55.08 55.53 597,701 -0.01(-0.02%)
Apr 03, 2017 54.65 55.57 54.33 55.54 687,934 +0.74(+1.36%)
Mar 31, 2017 54.40 55.09 54.05 54.79 850,896 +0.43(+0.80%)
Mar 30, 2017 54.58 55.19 54.09 54.36 629,468 -0.60(-1.10%)
Mar 29, 2017 54.17 55.07 54.17 54.96 922,701 +0.59(+1.08%)
Mar 28, 2017 55.29 55.89 54.17 54.37 1,123,698 -1.17(-2.11%)
Mar 27, 2017 55.19 55.81 55.09 55.55 1,619,565 +1.53(+2.83%)
Mar 24, 2017 54.02 54.43 53.75 54.02 627,595 -0.31(-0.57%)
Mar 23, 2017 54.11 54.64 53.17 54.32 1,113,705 +0.62(+1.15%)
Mar 22, 2017 55.32 55.36 53.34 53.71 1,504,575 -1.11(-2.03%)
Mar 21, 2017 54.67 55.67 54.61 54.82 1,302,078 +0.55(+1.02%)
Mar 20, 2017 54.23 54.46 53.63 54.27 571,504 +0.23(+0.43%)
Mar 17, 2017 54.17 54.70 53.78 54.03 1,549,316 -0.03(-0.06%)
Mar 16, 2017 54.32 54.50 53.58 54.07 1,021,293 +0.49(+0.92%)
Mar 15, 2017 51.34 53.71 50.88 53.57 1,412,055 +2.62(+5.14%)
Mar 14, 2017 52.12 52.26 50.66 50.95 808,465 -0.97(-1.86%)
Mar 13, 2017 52.02 52.07 51.43 51.92 586,379 +0.30(+0.58%)
Mar 10, 2017 50.64 52.04 50.60 51.62 878,063 +1.28(+2.54%)
Mar 09, 2017 50.85 51.32 50.28 50.35 556,837 -0.70(-1.37%)
Mar 08, 2017 49.91 51.30 49.86 51.04 972,710 +0.51(+1.02%)
Mar 07, 2017 50.64 51.24 50.25 50.53 906,679 -0.64(-1.25%)
Mar 06, 2017 51.92 52.05 50.74 51.17 662,151 -0.76(-1.47%)
Mar 03, 2017 50.78 52.39 50.49 51.93 1,166,844 +1.13(+2.22%)
Mar 02, 2017 53.12 53.22 50.76 50.80 1,267,162 -3.27(-6.04%)
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.