Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franco Nev Corp (NY: FNV )

117.47 -0.46 (-0.39%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 30.64 30.94 30.06 30.90 256,701 +0.40(+1.30%)
May 30, 2012 30.12 30.94 29.91 30.50 206,887 -0.19(-0.62%)
May 29, 2012 31.34 31.35 30.46 30.69 199,913 -0.03(-0.10%)
May 25, 2012 30.64 30.72 30.33 30.72 218,989 +0.24(+0.77%)
May 24, 2012 30.84 30.88 29.94 30.48 355,160 -0.02(-0.07%)
May 23, 2012 29.59 30.56 28.86 30.51 423,972 +0.79(+2.65%)
May 22, 2012 30.04 30.31 29.64 29.72 306,827 -0.60(-1.99%)
May 21, 2012 29.40 30.48 29.36 30.32 105,046 +1.02(+3.50%)
May 18, 2012 29.47 29.75 29.19 29.30 330,772 +0.18(+0.63%)
May 17, 2012 28.26 29.46 28.15 29.11 656,121 +1.04(+3.70%)
May 16, 2012 28.21 28.70 27.63 28.07 573,251 -0.32(-1.12%)
May 15, 2012 29.48 30.03 28.30 28.39 360,265 -1.23(-4.15%)
May 14, 2012 30.33 30.46 29.56 29.62 314,653 -1.10(-3.57%)
May 11, 2012 31.00 31.07 30.69 30.72 286,267 -0.51(-1.63%)
May 10, 2012 32.08 32.08 31.07 31.23 201,865 -0.29(-0.91%)
May 09, 2012 30.27 32.11 30.27 31.52 424,670 +0.62(+2.00%)
May 08, 2012 31.81 31.81 30.64 30.90 381,571 -1.05(-3.27%)
May 07, 2012 32.52 32.61 31.87 31.94 266,605 -0.49(-1.50%)
May 04, 2012 32.65 32.89 32.27 32.43 317,627 -0.30(-0.92%)
May 03, 2012 33.34 33.39 32.60 32.73 359,109 -0.60(-1.79%)
May 02, 2012 32.82 33.49 32.82 33.33 318,172 +0.11(+0.33%)
May 01, 2012 33.18 33.38 33.05 33.22 215,441 +0.17(+0.51%)
Apr 30, 2012 32.73 33.25 32.66 33.05 291,295 +0.04(+0.11%)
Apr 27, 2012 32.57 33.09 32.40 33.01 299,109 +0.83(+2.56%)
Apr 26, 2012 31.82 32.41 31.80 32.19 189,203 +0.52(+1.63%)
Apr 25, 2012 30.84 31.90 30.73 31.67 259,472 +0.97(+3.17%)
Apr 24, 2012 30.66 31.12 30.53 30.70 131,327 +0.29(+0.94%)
Apr 23, 2012 30.77 31.05 30.29 30.41 265,769 -0.78(-2.50%)
Apr 20, 2012 30.93 31.35 30.91 31.19 136,770 +0.37(+1.19%)
Apr 19, 2012 30.87 31.35 30.70 30.82 98,787 +0.05(+0.17%)
Apr 18, 2012 31.13 31.25 30.69 30.77 93,410 -0.35(-1.14%)
Apr 17, 2012 30.98 31.54 30.87 31.12 113,438 +0.32(+1.03%)
Apr 16, 2012 31.17 31.39 30.37 30.81 114,229 -0.44(-1.41%)
Apr 13, 2012 31.41 31.61 30.98 31.25 104,880 -0.27(-0.86%)
Apr 12, 2012 30.48 31.80 30.45 31.52 181,252 +1.02(+3.36%)
Apr 11, 2012 30.72 30.91 30.41 30.50 111,184 -0.10(-0.31%)
Apr 10, 2012 29.66 30.67 29.47 30.59 275,241 +0.86(+2.90%)
Apr 09, 2012 29.56 29.89 29.50 29.73 209,766 +0.00(+0.00%)
Apr 05, 2012 30.32 30.34 29.54 29.73 186,110 -0.52(-1.70%)
Apr 04, 2012 30.82 30.93 29.81 30.25 202,238 -1.13(-3.59%)
Apr 03, 2012 31.64 31.99 31.09 31.38 150,114 -0.38(-1.21%)
Apr 02, 2012 31.49 31.96 31.40 31.76 146,847 +0.10(+0.30%)
Mar 30, 2012 31.32 31.89 31.26 31.66 179,462 +0.53(+1.70%)
Mar 29, 2012 30.94 31.21 30.54 31.13 206,874 +0.04(+0.14%)
Mar 28, 2012 31.06 31.27 30.75 31.09 204,562 -0.08(-0.26%)
Mar 27, 2012 31.63 31.93 31.07 31.17 169,079 -0.30(-0.96%)
Mar 26, 2012 31.59 31.90 31.18 31.47 223,684 +0.57(+1.84%)
Mar 23, 2012 30.70 31.09 30.43 30.90 298,139 +0.55(+1.80%)
Mar 22, 2012 30.13 30.37 29.88 30.36 343,976 -0.35(-1.13%)
Mar 21, 2012 30.62 30.83 30.49 30.70 261,477 +0.21(+0.68%)
Mar 20, 2012 30.22 30.61 30.03 30.50 222,023 -0.08(-0.27%)
Mar 19, 2012 30.66 31.01 30.48 30.58 350,133 +0.09(+0.29%)
Mar 16, 2012 30.70 30.86 30.29 30.49 277,022 -0.18(-0.58%)
Mar 15, 2012 30.93 31.12 30.50 30.67 222,205 -0.33(-1.07%)
Mar 14, 2012 31.49 31.49 30.67 31.00 372,927 -0.67(-2.12%)
Mar 13, 2012 31.86 32.19 31.58 31.67 315,783 -0.15(-0.46%)
Mar 12, 2012 32.22 32.36 31.79 31.82 192,500 -0.48(-1.48%)
Mar 09, 2012 31.80 32.60 31.65 32.30 197,869 +0.56(+1.76%)
Mar 08, 2012 31.33 32.05 31.13 31.74 466,114 +0.79(+2.55%)
Mar 07, 2012 31.18 31.34 30.58 30.95 330,596 -0.24(-0.78%)
Mar 06, 2012 31.35 31.49 30.41 31.19 319,588 -0.72(-2.26%)
Mar 05, 2012 32.66 32.81 31.68 31.91 355,616 -0.97(-2.96%)
Mar 02, 2012 32.97 33.28 32.78 32.89 215,005 -0.18(-0.56%)
Mar 01, 2012 32.70 33.20 32.65 33.07 305,592 +0.55(+1.68%)
Feb 29, 2012 33.46 33.77 32.38 32.52 272,825 -0.80(-2.39%)
Feb 28, 2012 33.00 33.58 32.87 33.32 220,211 +0.56(+1.71%)
Feb 27, 2012 32.52 33.15 32.31 32.76 183,865 +0.21(+0.63%)
Feb 24, 2012 33.32 33.53 32.31 32.55 231,946 -0.83(-2.47%)
Feb 23, 2012 33.24 33.78 33.11 33.38 195,070 +0.12(+0.35%)
Feb 22, 2012 32.26 33.29 31.93 33.26 268,277 +0.71(+2.17%)
Feb 21, 2012 31.49 32.61 31.37 32.55 330,427 +1.43(+4.59%)
Feb 17, 2012 32.66 32.68 31.05 31.12 264,003 -1.34(-4.13%)
Feb 16, 2012 31.69 32.78 31.39 32.47 240,926 +0.37(+1.15%)
Feb 15, 2012 32.28 32.66 31.94 32.10 128,994 +0.03(+0.09%)
Feb 14, 2012 32.61 32.61 31.48 32.07 240,435 -0.46(-1.43%)
Feb 13, 2012 32.80 32.90 32.20 32.53 140,936 -0.08(-0.25%)
Feb 10, 2012 31.89 32.81 31.49 32.61 351,616 +0.36(+1.12%)
Feb 09, 2012 31.66 32.32 31.66 32.25 274,492 +0.66(+2.10%)
Feb 08, 2012 32.13 32.16 31.24 31.59 217,584 -0.32(-1.02%)
Feb 07, 2012 32.33 32.38 31.26 31.91 332,193 -0.25(-0.78%)
Feb 06, 2012 32.24 32.24 31.79 32.16 182,179 -0.26(-0.80%)
Feb 03, 2012 33.75 33.80 32.42 32.42 439,527 -1.32(-3.91%)
Feb 02, 2012 34.12 34.25 33.47 33.74 233,205 -0.43(-1.27%)
Feb 01, 2012 33.50 34.29 33.15 34.17 251,231 +0.86(+2.59%)
Jan 31, 2012 33.39 33.85 33.00 33.31 167,986 +0.38(+1.14%)
Jan 30, 2012 32.64 33.02 32.30 32.94 190,838 -0.29(-0.87%)
Jan 27, 2012 32.68 33.47 32.61 33.22 360,560 +0.49(+1.51%)
Jan 26, 2012 31.88 32.83 31.88 32.73 312,995 +1.21(+3.83%)
Jan 25, 2012 30.79 31.78 30.65 31.52 187,518 +0.51(+1.64%)
Jan 24, 2012 31.08 31.20 30.87 31.01 198,029 -0.16(-0.52%)
Jan 23, 2012 30.38 31.63 30.29 31.18 275,297 +0.82(+2.69%)
Jan 20, 2012 29.78 30.40 29.63 30.36 319,827 +0.53(+1.78%)
Jan 19, 2012 29.56 29.92 29.56 29.83 244,817 +0.40(+1.35%)
Jan 18, 2012 29.29 29.64 29.22 29.43 169,857 -0.12(-0.40%)
Jan 17, 2012 29.95 30.06 29.36 29.55 270,138 +0.15(+0.53%)
Jan 13, 2012 29.40 29.59 29.14 29.39 477,315 -0.29(-0.99%)
Jan 12, 2012 29.65 29.88 29.51 29.69 231,533 +0.22(+0.75%)
Jan 11, 2012 29.40 29.55 29.04 29.47 353,380 +0.15(+0.50%)
Jan 10, 2012 29.76 29.84 29.30 29.32 234,392 -0.07(-0.25%)
Jan 09, 2012 29.36 29.59 29.25 29.39 144,417 +0.10(+0.33%)
Jan 06, 2012 29.37 29.45 29.20 29.30 170,119 +0.06(+0.20%)
Jan 05, 2012 28.94 29.39 28.63 29.24 265,381 +0.16(+0.56%)
Jan 04, 2012 28.41 29.24 28.36 29.08 454,981 +1.03(+3.68%)
Dec 30, 2011 28.38 28.40 27.93 28.05 186,200 -0.27(-0.96%)
Dec 29, 2011 27.46 28.32 27.38 28.32 230,539 +0.82(+2.97%)
Dec 28, 2011 27.59 27.87 27.14 27.50 1,155,844 +0.60(+2.22%)
Dec 27, 2011 27.59 27.88 26.89 26.90 207,130 -0.97(-3.49%)
Dec 23, 2011 27.94 28.07 27.63 27.88 138,351 -0.43(-1.51%)
Dec 21, 2011 28.21 28.44 28.11 28.30 269,454 +0.21(+0.76%)
Dec 20, 2011 27.57 28.15 27.55 28.09 348,014 +0.85(+3.14%)
Dec 19, 2011 28.20 28.28 27.15 27.24 208,063 -0.74(-2.66%)
Dec 16, 2011 27.40 28.25 27.40 27.98 283,611 +0.79(+2.90%)
Dec 15, 2011 27.88 27.88 27.02 27.19 445,394 -0.33(-1.20%)
Dec 14, 2011 27.47 27.99 27.30 27.52 524,164 -0.57(-2.05%)
Dec 13, 2011 29.36 29.45 27.82 28.10 314,722 -1.33(-4.53%)
Dec 12, 2011 29.49 29.69 29.17 29.43 295,173 -0.50(-1.67%)
Dec 09, 2011 29.85 30.17 29.65 29.93 166,627 +0.09(+0.30%)
Dec 08, 2011 30.28 30.89 29.84 29.84 351,814 -0.58(-1.91%)
Dec 07, 2011 30.34 30.48 30.20 30.43 240,959 +0.12(+0.39%)
Dec 06, 2011 29.98 30.47 29.84 30.31 327,020 +0.24(+0.81%)
Dec 05, 2011 30.56 30.84 29.84 30.06 217,470 -0.32(-1.07%)
Dec 02, 2011 31.26 31.34 30.11 30.39 328,393 -0.83(-2.67%)
Dec 01, 2011 31.11 31.53 30.94 31.22 164,320 +0.01(+0.05%)
Nov 30, 2011 30.83 31.21 30.49 31.21 200,097 +1.05(+3.49%)
Nov 29, 2011 30.04 30.41 29.86 30.15 77,005 +0.13(+0.42%)
Nov 28, 2011 30.37 30.41 29.84 30.03 177,226 +0.23(+0.77%)
Nov 25, 2011 29.64 30.20 29.64 29.80 111,693 -0.01(-0.05%)
Nov 23, 2011 30.01 30.09 29.31 29.81 243,510 -1.88(-5.93%)
Nov 22, 2011 30.17 31.96 30.17 31.69 292,011 +1.80(+6.04%)
Nov 21, 2011 29.61 30.14 29.55 29.89 246,488 -0.14(-0.47%)
Nov 18, 2011 30.14 30.28 29.97 30.03 151,919 -0.01(-0.02%)
Nov 17, 2011 30.28 30.51 29.74 30.03 187,699 -0.42(-1.38%)
Nov 16, 2011 30.61 30.95 30.32 30.45 190,175 -0.28(-0.91%)
Nov 15, 2011 30.93 31.04 30.28 30.73 121,540 -0.22(-0.71%)
Nov 14, 2011 31.35 31.35 30.87 30.96 90,656 -0.44(-1.41%)
Nov 11, 2011 30.93 31.40 30.87 31.40 101,010 +0.50(+1.62%)
Nov 10, 2011 31.12 31.28 30.59 30.90 148,947 +0.07(+0.22%)
Nov 09, 2011 30.83 31.38 30.43 30.83 188,657 -0.42(-1.34%)
Nov 08, 2011 31.31 31.44 30.81 31.25 112,498 +0.01(+0.05%)
Nov 07, 2011 30.57 31.38 30.48 31.24 122,287 +0.91(+3.01%)
Nov 04, 2011 29.64 30.57 29.46 30.32 172,441 +0.60(+2.01%)
Nov 03, 2011 29.38 29.86 28.91 29.73 135,238 +0.72(+2.49%)
Nov 02, 2011 29.14 29.38 28.77 29.00 152,133 +0.38(+1.34%)
Nov 01, 2011 28.21 28.79 27.99 28.62 170,376 -0.67(-2.29%)
Oct 31, 2011 29.60 29.87 29.23 29.29 67,852 -0.71(-2.38%)
Oct 28, 2011 29.84 30.09 29.60 30.01 118,493 +0.13(+0.44%)
Oct 27, 2011 30.19 30.30 29.69 29.87 177,278 +0.37(+1.25%)
Oct 26, 2011 30.34 30.43 29.35 29.50 206,676 +0.01(+0.03%)
Oct 25, 2011 28.66 29.89 28.47 29.50 358,232 +0.55(+1.88%)
Oct 24, 2011 28.35 28.95 28.35 28.95 263,707 +0.78(+2.77%)
Oct 21, 2011 28.37 28.68 28.16 28.17 330,715 +0.14(+0.50%)
Oct 20, 2011 27.29 28.16 27.10 28.03 331,843 +0.67(+2.45%)
Oct 19, 2011 27.63 27.99 27.26 27.36 233,948 -0.16(-0.59%)
Oct 18, 2011 26.96 27.70 26.74 27.52 190,063 +0.05(+0.19%)
Oct 17, 2011 27.94 27.94 27.36 27.47 117,480 -0.27(-0.98%)
Oct 14, 2011 28.08 28.17 27.60 27.74 99,331 +0.12(+0.45%)
Oct 13, 2011 27.63 27.85 27.39 27.62 75,142 -0.20(-0.71%)
Oct 12, 2011 27.71 28.01 27.70 27.82 223,919 +0.37(+1.34%)
Oct 11, 2011 27.65 27.71 27.23 27.45 199,554 -1.11(-3.89%)
Oct 10, 2011 27.76 28.65 27.31 28.56 104,968 +1.98(+7.46%)
Oct 07, 2011 27.34 27.37 26.37 26.58 194,866 -0.24(-0.91%)
Oct 06, 2011 25.84 26.97 25.79 26.82 228,961 +0.87(+3.35%)
Oct 05, 2011 26.14 26.35 25.67 25.95 296,535 +0.03(+0.11%)
Oct 04, 2011 26.26 27.38 25.07 25.92 616,336 -0.66(-2.49%)
Oct 03, 2011 26.96 27.34 26.46 26.59 218,354 +0.01(+0.06%)
Sep 30, 2011 26.52 27.01 25.97 26.57 190,276 -0.20(-0.74%)
Sep 29, 2011 27.25 27.43 26.07 26.77 260,049 +0.22(+0.83%)
Sep 28, 2011 28.22 28.22 26.52 26.55 191,300 -1.66(-5.90%)
Sep 27, 2011 28.95 29.14 27.85 28.21 294,749 +0.52(+1.89%)
Sep 26, 2011 27.53 27.80 26.97 27.69 314,845 -0.07(-0.27%)
Sep 23, 2011 29.61 29.67 27.01 27.77 401,933 -2.40(-7.96%)
Sep 22, 2011 30.27 31.57 29.03 30.17 270,607 -1.66(-5.23%)
Sep 21, 2011 32.08 32.88 31.75 31.83 238,820 -0.24(-0.76%)
Sep 20, 2011 32.03 32.51 31.79 32.08 261,915 +0.38(+1.19%)
Sep 19, 2011 32.99 33.09 31.68 31.70 147,441 -1.60(-4.79%)
Sep 16, 2011 33.15 33.53 33.06 33.30 257,658 +0.44(+1.34%)
Sep 15, 2011 33.83 34.03 32.78 32.86 173,876 -1.04(-3.06%)
Sep 14, 2011 33.39 33.98 32.78 33.89 104,485 +0.73(+2.20%)
Sep 13, 2011 32.93 33.29 32.61 33.17 131,326 +0.24(+0.72%)
Sep 12, 2011 33.19 34.00 32.54 32.93 141,896 -0.79(-2.34%)
Sep 09, 2011 34.68 34.68 33.29 33.72 168,597 -1.42(-4.05%)
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.