Skip to main content

Franco Nev Corp (NY: FNV )

116.08 -0.10 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.50 28.52 28.04 28.16 185,425 -0.27(-0.96%)
Dec 29, 2011 27.58 28.44 27.50 28.44 229,580 +0.82(+2.97%)
Dec 28, 2011 27.70 27.99 27.25 27.62 1,151,034 +0.60(+2.22%)
Dec 27, 2011 27.70 27.99 27.00 27.02 206,268 -0.98(-3.49%)
Dec 23, 2011 28.05 28.19 27.75 27.99 137,775 -0.43(-1.51%)
Dec 21, 2011 28.33 28.55 28.23 28.42 268,333 +0.21(+0.76%)
Dec 20, 2011 27.69 28.27 27.67 28.21 346,566 +0.86(+3.14%)
Dec 19, 2011 28.32 28.40 27.26 27.35 207,197 -0.75(-2.66%)
Dec 16, 2011 27.51 28.37 27.51 28.10 282,431 +0.79(+2.90%)
Dec 15, 2011 28.00 28.00 27.13 27.30 443,540 -0.33(-1.20%)
Dec 14, 2011 27.59 28.11 27.42 27.64 521,983 -0.58(-2.05%)
Dec 13, 2011 29.49 29.57 27.93 28.21 313,412 -1.34(-4.53%)
Dec 12, 2011 29.61 29.81 29.29 29.55 293,945 -0.50(-1.67%)
Dec 09, 2011 29.98 30.29 29.78 30.06 165,934 +0.09(+0.30%)
Dec 08, 2011 30.40 31.02 29.96 29.97 350,350 -0.58(-1.91%)
Dec 07, 2011 30.47 30.60 30.33 30.55 239,956 +0.12(+0.39%)
Dec 06, 2011 30.10 30.60 29.97 30.43 325,659 +0.24(+0.81%)
Dec 05, 2011 30.69 30.97 29.96 30.19 216,565 -0.33(-1.07%)
Dec 02, 2011 31.40 31.47 30.23 30.52 327,026 -0.84(-2.67%)
Dec 01, 2011 31.24 31.66 31.07 31.35 163,636 +0.01(+0.05%)
Nov 30, 2011 30.96 31.34 30.62 31.34 199,265 +1.06(+3.49%)
Nov 29, 2011 30.17 30.54 29.98 30.28 76,685 +0.13(+0.42%)
Nov 28, 2011 30.50 30.54 29.96 30.15 176,489 +0.23(+0.77%)
Nov 25, 2011 29.76 30.33 29.76 29.92 111,228 -0.01(-0.05%)
Nov 23, 2011 30.13 30.21 29.44 29.94 242,496 -1.89(-5.93%)
Nov 22, 2011 30.30 32.09 30.30 31.82 290,796 +1.81(+6.04%)
Nov 21, 2011 29.74 30.27 29.67 30.01 245,462 -0.14(-0.47%)
Nov 18, 2011 30.26 30.40 30.09 30.15 151,287 -0.01(-0.02%)
Nov 17, 2011 30.40 30.64 29.86 30.16 186,918 -0.42(-1.38%)
Nov 16, 2011 30.74 31.08 30.45 30.58 189,383 -0.28(-0.91%)
Nov 15, 2011 31.06 31.17 30.40 30.86 121,034 -0.22(-0.71%)
Nov 14, 2011 31.48 31.48 31.00 31.08 90,278 -0.44(-1.41%)
Nov 11, 2011 31.06 31.53 31.00 31.53 100,590 +0.50(+1.62%)
Nov 10, 2011 31.25 31.41 30.71 31.03 148,327 +0.07(+0.21%)
Nov 09, 2011 30.96 31.51 30.56 30.96 187,872 -0.42(-1.34%)
Nov 08, 2011 31.44 31.57 30.94 31.38 112,030 +0.01(+0.05%)
Nov 07, 2011 30.70 31.51 30.60 31.37 121,778 +0.92(+3.01%)
Nov 04, 2011 29.76 30.70 29.58 30.45 171,724 +0.60(+2.01%)
Nov 03, 2011 29.50 29.98 29.04 29.85 134,675 +0.72(+2.49%)
Nov 02, 2011 29.27 29.50 28.89 29.12 151,499 +0.38(+1.34%)
Nov 01, 2011 28.33 28.91 28.10 28.74 169,667 -0.67(-2.29%)
Oct 31, 2011 29.72 30.00 29.35 29.41 67,570 -0.72(-2.38%)
Oct 28, 2011 29.97 30.22 29.72 30.13 118,000 +0.13(+0.44%)
Oct 27, 2011 30.32 30.43 29.81 30.00 176,540 +0.37(+1.25%)
Oct 26, 2011 30.46 30.55 29.47 29.63 205,816 +0.01(+0.02%)
Oct 25, 2011 28.78 30.01 28.58 29.62 356,741 +0.55(+1.88%)
Oct 24, 2011 28.47 29.07 28.47 29.07 262,609 +0.78(+2.77%)
Oct 21, 2011 28.49 28.80 28.27 28.29 329,339 +0.14(+0.50%)
Oct 20, 2011 27.41 28.28 27.21 28.15 330,462 +0.67(+2.45%)
Oct 19, 2011 27.75 28.10 27.37 27.47 232,974 -0.16(-0.59%)
Oct 18, 2011 27.07 27.82 26.85 27.64 189,272 +0.05(+0.19%)
Oct 17, 2011 28.05 28.05 27.47 27.59 116,991 -0.27(-0.98%)
Oct 14, 2011 28.20 28.29 27.71 27.86 98,918 +0.12(+0.45%)
Oct 13, 2011 27.74 27.96 27.50 27.74 74,829 -0.20(-0.71%)
Oct 12, 2011 27.83 28.13 27.82 27.93 222,987 +0.37(+1.34%)
Oct 11, 2011 27.76 27.83 27.34 27.56 198,724 -1.12(-3.89%)
Oct 10, 2011 27.87 28.77 27.42 28.68 104,532 +1.99(+7.46%)
Oct 07, 2011 27.45 27.48 26.48 26.69 194,055 -0.24(-0.91%)
Oct 06, 2011 25.94 27.08 25.90 26.93 228,008 +0.87(+3.35%)
Oct 05, 2011 26.25 26.46 25.77 26.06 295,301 +0.03(+0.11%)
Oct 04, 2011 26.37 27.49 25.17 26.03 613,771 -0.67(-2.49%)
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.