Skip to main content

Franco Nev Corp (NY: FNV )

116.18 -0.56 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.77 30.56 30.56 30.56 660,127 +0.56(+1.85%)
Dec 30, 2013 30.77 30.82 29.89 30.01 800,412 -0.86(-2.79%)
Dec 27, 2013 30.67 31.00 30.57 30.87 448,657 +0.23(+0.73%)
Dec 26, 2013 31.00 31.32 30.50 30.64 359,410 +0.03(+0.10%)
Dec 24, 2013 29.56 30.68 29.56 30.61 365,761 +0.86(+2.90%)
Dec 23, 2013 30.20 30.24 29.61 29.75 578,101 +0.05(+0.15%)
Dec 20, 2013 29.83 29.96 29.53 29.71 2,210,039 -0.03(-0.10%)
Dec 19, 2013 29.58 29.77 29.32 29.74 668,058 -0.39(-1.29%)
Dec 18, 2013 30.42 31.15 30.01 30.13 1,014,035 -0.25(-0.84%)
Dec 17, 2013 30.28 30.49 29.94 30.38 783,214 -0.09(-0.30%)
Dec 16, 2013 29.77 30.60 29.57 30.47 1,331,669 +0.66(+2.21%)
Dec 13, 2013 29.53 30.16 29.41 29.81 897,158 +0.29(+0.99%)
Dec 12, 2013 28.87 29.54 28.21 29.52 1,022,073 +0.07(+0.25%)
Dec 11, 2013 30.01 30.35 29.30 29.44 958,572 -0.56(-1.85%)
Dec 10, 2013 29.52 30.19 29.52 30.00 922,057 +1.29(+4.49%)
Dec 09, 2013 28.27 28.78 28.10 28.71 988,536 +0.66(+2.35%)
Dec 06, 2013 29.86 29.86 27.81 28.05 1,603,805 -0.12(-0.43%)
Dec 05, 2013 28.45 28.48 27.70 28.17 1,659,497 -0.92(-3.15%)
Dec 04, 2013 28.57 29.52 28.45 29.08 1,245,688 +0.78(+2.76%)
Dec 03, 2013 28.62 28.84 27.72 28.30 1,094,138 +0.02(+0.06%)
Dec 02, 2013 29.58 29.62 28.00 28.29 1,128,878 -1.88(-6.25%)
Nov 29, 2013 29.95 30.56 29.80 30.17 303,872 +0.71(+2.41%)
Nov 27, 2013 29.42 29.91 29.12 29.46 645,368 +0.16(+0.54%)
Nov 26, 2013 30.08 30.10 29.04 29.30 1,154,592 -0.93(-3.09%)
Nov 25, 2013 29.78 30.45 29.35 30.24 858,064 +0.01(+0.02%)
Nov 22, 2013 30.77 31.08 30.11 30.23 741,424 -0.52(-1.68%)
Nov 21, 2013 30.81 30.89 30.13 30.75 975,586 -0.28(-0.89%)
Nov 20, 2013 32.23 32.31 30.83 31.02 1,153,547 -1.56(-4.77%)
Nov 19, 2013 32.64 33.16 32.47 32.58 592,811 -0.27(-0.82%)
Nov 18, 2013 32.80 33.00 32.51 32.85 863,296 +0.02(+0.05%)
Nov 15, 2013 33.05 33.27 32.80 32.83 533,729 -0.25(-0.75%)
Nov 14, 2013 32.44 33.20 32.39 33.08 726,817 +0.75(+2.31%)
Nov 12, 2013 33.15 33.64 32.06 32.33 799,182 -0.87(-2.63%)
Nov 11, 2013 32.82 33.23 32.30 33.21 583,511 +0.31(+0.93%)
Nov 08, 2013 32.15 32.99 31.61 32.90 757,596 +0.37(+1.12%)
Nov 07, 2013 33.20 33.85 32.41 32.53 676,769 -1.10(-3.26%)
Nov 06, 2013 32.65 34.11 32.27 33.63 720,454 +1.19(+3.68%)
Nov 05, 2013 33.18 33.18 32.05 32.44 678,592 -0.99(-2.97%)
Nov 04, 2013 32.82 33.52 32.62 33.43 945,475 +0.85(+2.61%)
Nov 01, 2013 33.18 33.26 32.42 32.58 711,380 -0.91(-2.72%)
Oct 31, 2013 33.57 33.98 33.13 33.49 856,566 -0.87(-2.54%)
Oct 30, 2013 34.38 34.59 33.14 34.36 1,019,146 +0.56(+1.65%)
Oct 29, 2013 34.03 34.70 33.59 33.80 1,336,618 -0.28(-0.83%)
Oct 28, 2013 34.23 34.88 33.74 34.09 500,572 +0.04(+0.11%)
Oct 25, 2013 33.66 34.27 33.36 34.05 893,781 -0.06(-0.17%)
Oct 24, 2013 33.35 34.35 33.35 34.11 879,356 +1.33(+4.07%)
Oct 23, 2013 33.52 33.80 32.53 32.77 820,690 -1.02(-3.02%)
Oct 22, 2013 32.99 34.30 32.99 33.79 1,095,219 +1.22(+3.75%)
Oct 21, 2013 32.10 32.71 31.94 32.57 338,508 +0.65(+2.03%)
Oct 18, 2013 32.08 32.42 31.78 31.92 582,968 -0.26(-0.81%)
Oct 17, 2013 32.12 32.66 31.83 32.18 854,510 +1.41(+4.58%)
Oct 16, 2013 31.36 31.53 30.59 30.77 601,697 -0.71(-2.25%)
Oct 15, 2013 30.05 31.51 29.84 31.48 770,514 +1.24(+4.10%)
Oct 14, 2013 30.74 31.00 30.07 30.24 495,691 -0.24(-0.78%)
Oct 11, 2013 30.78 30.85 29.95 30.48 1,013,631 -1.00(-3.19%)
Oct 10, 2013 31.74 32.05 31.41 31.48 938,193 -0.48(-1.49%)
Oct 09, 2013 31.44 32.32 30.95 31.96 805,024 +0.27(+0.84%)
Oct 08, 2013 32.98 33.14 31.42 31.69 797,787 -1.10(-3.36%)
Oct 07, 2013 32.27 32.86 32.16 32.79 774,415 +0.77(+2.41%)
Oct 04, 2013 32.32 32.39 31.73 32.02 563,635 -0.22(-0.67%)
Oct 03, 2013 32.60 32.90 32.18 32.24 772,466 -0.27(-0.82%)
Oct 02, 2013 32.64 32.97 32.34 32.50 918,527 +0.13(+0.39%)
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.