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 (%)
Mar 28, 2013 33.37 33.66 33.27 33.57 394,971 -0.01(-0.04%)
Mar 27, 2013 33.08 33.60 33.07 33.58 302,402 +0.48(+1.45%)
Mar 26, 2013 32.87 33.16 32.74 33.10 279,935 +0.26(+0.78%)
Mar 25, 2013 32.99 33.33 32.77 32.85 618,386 -0.43(-1.28%)
Mar 22, 2013 33.09 33.65 32.77 33.27 403,208 +0.38(+1.14%)
Mar 21, 2013 32.43 32.99 32.40 32.90 489,432 +0.32(+0.99%)
Mar 20, 2013 33.19 33.19 31.81 32.57 910,093 -1.34(-3.95%)
Mar 19, 2013 33.72 34.10 33.22 33.91 613,369 +0.04(+0.11%)
Mar 18, 2013 33.70 34.36 33.70 33.88 718,478 +0.15(+0.46%)
Mar 15, 2013 34.77 34.80 33.24 33.72 779,842 -0.99(-2.86%)
Mar 14, 2013 34.44 34.78 34.00 34.72 405,647 +0.08(+0.23%)
Mar 13, 2013 35.32 35.45 34.54 34.64 454,336 -0.41(-1.18%)
Mar 12, 2013 34.60 35.32 34.59 35.05 544,796 +0.68(+1.97%)
Mar 11, 2013 34.45 34.66 34.25 34.37 390,708 +0.04(+0.11%)
Mar 08, 2013 34.11 34.78 33.80 34.33 410,093 +0.19(+0.56%)
Mar 07, 2013 34.34 34.62 33.66 34.14 708,948 -0.18(-0.54%)
Mar 06, 2013 33.36 34.51 33.05 34.33 947,615 +1.19(+3.60%)
Mar 05, 2013 33.31 33.63 33.01 33.13 769,319 -0.04(-0.11%)
Mar 04, 2013 34.41 34.47 32.89 33.17 768,257 -1.39(-4.03%)
Mar 01, 2013 35.51 35.54 34.50 34.56 355,234 -0.96(-2.70%)
Feb 28, 2013 35.95 36.12 35.06 35.52 422,180 -0.38(-1.07%)
Feb 27, 2013 35.90 35.98 35.36 35.90 349,590 -0.24(-0.67%)
Feb 26, 2013 35.55 36.40 35.12 36.15 413,138 +0.61(+1.72%)
Feb 22, 2013 34.78 35.66 34.61 35.53 390,824 +0.58(+1.66%)
Feb 21, 2013 35.11 35.82 34.80 34.95 602,855 -0.15(-0.44%)
Feb 20, 2013 35.82 36.25 34.98 35.11 717,658 -1.45(-3.97%)
Feb 19, 2013 36.58 36.85 36.14 36.56 453,001 -0.43(-1.15%)
Feb 15, 2013 37.72 37.74 35.55 36.99 964,905 -1.16(-3.05%)
Feb 14, 2013 38.27 38.67 38.03 38.15 194,069 -0.24(-0.63%)
Feb 13, 2013 39.28 39.32 38.21 38.39 392,575 -0.88(-2.23%)
Feb 12, 2013 39.02 39.58 39.02 39.27 137,680 +0.20(+0.51%)
Feb 11, 2013 39.47 39.54 38.77 39.07 315,152 -0.71(-1.78%)
Feb 08, 2013 39.88 39.95 39.67 39.78 114,283 -0.25(-0.63%)
Feb 07, 2013 39.34 40.23 39.34 40.03 197,486 +0.42(+1.06%)
Feb 06, 2013 40.19 40.56 39.44 39.61 392,988 -0.67(-1.66%)
Feb 04, 2013 39.83 40.47 39.76 40.28 239,628 +0.38(+0.94%)
Feb 01, 2013 39.59 40.20 39.56 39.90 235,195 +0.56(+1.42%)
Jan 31, 2013 39.63 39.98 39.25 39.34 332,901 -0.60(-1.51%)
Jan 30, 2013 39.60 40.17 39.60 39.95 431,540 +0.48(+1.21%)
Jan 29, 2013 38.51 39.48 38.35 39.47 349,257 +1.16(+3.02%)
Jan 28, 2013 37.82 38.41 37.66 38.31 480,359 +0.19(+0.50%)
Jan 25, 2013 38.76 38.76 37.61 38.12 426,677 -0.69(-1.78%)
Jan 24, 2013 39.58 39.61 38.56 38.81 496,319 -0.91(-2.30%)
Jan 23, 2013 40.19 40.59 39.56 39.72 438,631 -0.75(-1.86%)
Jan 22, 2013 40.76 41.04 40.20 40.48 333,376 -0.32(-0.78%)
Jan 18, 2013 41.67 41.67 40.76 40.79 252,003 -0.74(-1.77%)
Jan 17, 2013 41.48 41.81 41.15 41.53 194,179 -0.07(-0.16%)
Jan 16, 2013 41.57 41.80 41.47 41.59 165,698 -0.18(-0.44%)
Jan 15, 2013 41.47 41.92 41.38 41.78 152,315 +0.29(+0.69%)
Jan 14, 2013 41.56 41.86 41.43 41.49 147,013 -0.02(-0.05%)
Jan 11, 2013 41.71 41.74 41.19 41.51 195,697 -0.10(-0.25%)
Jan 10, 2013 41.90 42.05 41.32 41.62 285,312 -0.06(-0.14%)
Jan 09, 2013 41.86 42.07 41.51 41.68 151,794 -0.08(-0.19%)
Jan 08, 2013 41.52 41.87 41.35 41.76 189,541 +0.38(+0.93%)
Jan 07, 2013 41.67 41.71 41.32 41.37 245,244 -0.36(-0.86%)
Jan 04, 2013 41.23 41.79 41.03 41.73 271,080 +0.22(+0.53%)
Jan 03, 2013 43.03 43.03 41.35 41.51 316,440 -1.32(-3.08%)
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.