Skip to main content

Franco Nev Corp (NY: FNV )

117.34 -0.59 (-0.50%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 28.36 28.39 27.91 28.03 186,292 -0.27(-0.96%)
Dec 29, 2011 27.45 28.30 27.37 28.30 230,653 +0.82(+2.97%)
Dec 28, 2011 27.58 27.86 27.13 27.49 1,156,416 +0.60(+2.22%)
Dec 27, 2011 27.58 27.86 26.88 26.89 207,233 -0.97(-3.49%)
Dec 23, 2011 27.92 28.06 27.62 27.86 138,419 -0.43(-1.51%)
Dec 21, 2011 28.19 28.42 28.10 28.29 269,588 +0.21(+0.76%)
Dec 20, 2011 27.56 28.13 27.54 28.08 348,187 +0.85(+3.14%)
Dec 19, 2011 28.19 28.27 27.13 27.22 208,166 -0.74(-2.66%)
Dec 16, 2011 27.38 28.24 27.38 27.97 283,751 +0.79(+2.90%)
Dec 15, 2011 27.87 27.87 27.01 27.18 445,614 -0.33(-1.20%)
Dec 14, 2011 27.46 27.98 27.29 27.51 524,424 -0.57(-2.04%)
Dec 13, 2011 29.35 29.43 27.80 28.08 314,878 -1.33(-4.53%)
Dec 12, 2011 29.47 29.67 29.15 29.42 295,320 -0.50(-1.67%)
Dec 09, 2011 29.84 30.15 29.64 29.92 166,710 +0.09(+0.30%)
Dec 08, 2011 30.26 30.88 29.82 29.83 351,988 -0.58(-1.91%)
Dec 07, 2011 30.33 30.46 30.19 30.41 241,078 +0.12(+0.39%)
Dec 06, 2011 29.96 30.45 29.83 30.29 327,182 +0.24(+0.81%)
Dec 05, 2011 30.54 30.82 29.82 30.05 217,578 -0.32(-1.07%)
Dec 02, 2011 31.25 31.32 30.09 30.37 328,555 -0.83(-2.67%)
Dec 01, 2011 31.09 31.52 30.93 31.21 164,401 +0.01(+0.05%)
Nov 30, 2011 30.82 31.20 30.48 31.19 200,197 +1.05(+3.49%)
Nov 29, 2011 30.03 30.40 29.84 30.14 77,043 +0.13(+0.42%)
Nov 28, 2011 30.36 30.40 29.82 30.01 177,314 +0.23(+0.77%)
Nov 25, 2011 29.62 30.19 29.62 29.78 111,749 -0.01(-0.05%)
Nov 23, 2011 29.99 30.07 29.30 29.80 243,630 -1.88(-5.93%)
Nov 22, 2011 30.16 31.94 30.16 31.68 292,155 +1.80(+6.04%)
Nov 21, 2011 29.60 30.13 29.54 29.87 246,610 -0.14(-0.47%)
Nov 18, 2011 30.12 30.26 29.95 30.01 151,995 -0.01(-0.02%)
Nov 17, 2011 30.26 30.49 29.72 30.02 187,792 -0.42(-1.38%)
Nov 16, 2011 30.59 30.93 30.31 30.44 190,269 -0.28(-0.91%)
Nov 15, 2011 30.91 31.03 30.26 30.72 121,600 -0.22(-0.71%)
Nov 14, 2011 31.33 31.33 30.86 30.94 90,701 -0.44(-1.41%)
Nov 11, 2011 30.92 31.38 30.86 31.38 101,060 +0.50(+1.62%)
Nov 10, 2011 31.11 31.26 30.57 30.88 149,020 +0.07(+0.21%)
Nov 09, 2011 30.82 31.37 30.42 30.82 188,750 -0.42(-1.34%)
Nov 08, 2011 31.29 31.43 30.79 31.23 112,554 +0.01(+0.05%)
Nov 07, 2011 30.56 31.37 30.46 31.22 122,347 +0.91(+3.01%)
Nov 04, 2011 29.62 30.56 29.45 30.31 172,526 +0.60(+2.01%)
Nov 03, 2011 29.36 29.84 28.90 29.71 135,305 +0.72(+2.49%)
Nov 02, 2011 29.13 29.36 28.75 28.99 152,208 +0.38(+1.34%)
Nov 01, 2011 28.20 28.78 27.97 28.61 170,461 -0.67(-2.29%)
Oct 31, 2011 29.59 29.86 29.22 29.28 67,886 -0.71(-2.38%)
Oct 28, 2011 29.83 30.08 29.59 29.99 118,551 +0.13(+0.44%)
Oct 27, 2011 30.17 30.28 29.67 29.86 177,365 +0.37(+1.25%)
Oct 26, 2011 30.32 30.41 29.34 29.49 206,778 +0.01(+0.03%)
Oct 25, 2011 28.64 29.87 28.45 29.48 358,409 +0.54(+1.88%)
Oct 24, 2011 28.33 28.94 28.33 28.94 263,837 +0.78(+2.77%)
Oct 21, 2011 28.36 28.66 28.14 28.16 330,879 +0.14(+0.50%)
Oct 20, 2011 27.28 28.15 27.08 28.02 332,008 +0.67(+2.45%)
Oct 19, 2011 27.62 27.97 27.24 27.35 234,064 -0.16(-0.59%)
Oct 18, 2011 26.94 27.69 26.73 27.51 190,157 +0.05(+0.19%)
Oct 17, 2011 27.92 27.92 27.35 27.46 117,538 -0.27(-0.98%)
Oct 14, 2011 28.07 28.16 27.58 27.73 99,380 +0.12(+0.45%)
Oct 13, 2011 27.61 27.83 27.38 27.61 75,179 -0.20(-0.71%)
Oct 12, 2011 27.70 27.99 27.69 27.80 224,030 +0.37(+1.34%)
Oct 11, 2011 27.63 27.70 27.21 27.44 199,653 -1.11(-3.89%)
Oct 10, 2011 27.74 28.64 27.30 28.55 105,020 +1.98(+7.46%)
Oct 07, 2011 27.32 27.35 26.36 26.57 194,962 -0.24(-0.91%)
Oct 06, 2011 25.82 26.96 25.78 26.81 229,074 +0.87(+3.35%)
Oct 05, 2011 26.13 26.34 25.65 25.94 296,682 +0.03(+0.11%)
Oct 04, 2011 26.25 27.36 25.06 25.91 616,641 -0.66(-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.