Skip to main content

Franco Nev Corp (NY: FNV )

118.91 +1.62 (+1.38%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 113.87 117.64 113.77 117.29 492,663 +3.47(+3.05%)
Mar 26, 2024 116.76 116.76 113.66 113.82 452,847 -1.04(-0.91%)
Mar 25, 2024 115.00 116.21 114.60 114.86 403,844 +0.48(+0.42%)
Mar 22, 2024 115.98 116.28 114.10 114.38 452,018 -2.24(-1.92%)
Mar 21, 2024 118.83 119.82 116.44 116.62 606,620 -0.55(-0.47%)
Mar 20, 2024 114.23 118.25 113.76 117.17 520,915 +2.83(+2.48%)
Mar 19, 2024 116.07 116.20 114.31 114.34 552,174 -2.28(-1.96%)
Mar 18, 2024 114.01 117.44 114.00 116.62 970,827 +2.14(+1.87%)
Mar 15, 2024 114.02 115.47 113.62 114.48 1,049,417 +0.03(+0.03%)
Mar 14, 2024 115.46 115.94 113.54 114.45 679,169 -1.74(-1.50%)
Mar 13, 2024 113.44 116.24 112.82 116.19 882,839 +3.65(+3.24%)
Mar 12, 2024 111.56 113.26 111.14 112.54 2,020,496 -0.37(-0.33%)
Mar 11, 2024 113.97 114.65 111.91 112.91 1,075,970 -1.25(-1.09%)
Mar 08, 2024 112.46 115.96 112.46 114.16 1,107,348 +2.76(+2.48%)
Mar 07, 2024 110.19 112.95 110.17 111.40 1,055,779 +2.71(+2.49%)
Mar 06, 2024 111.43 114.79 108.62 108.69 1,553,049 -2.99(-2.67%)
Mar 05, 2024 109.64 112.72 109.47 111.68 1,593,776 +3.03(+2.79%)
Mar 04, 2024 107.64 109.04 106.25 108.65 1,340,807 +2.46(+2.32%)
Mar 01, 2024 104.59 107.38 103.98 106.19 1,272,451 +2.11(+2.03%)
Feb 29, 2024 105.75 106.27 103.89 104.08 717,285 -0.10(-0.10%)
Feb 28, 2024 103.82 104.51 102.87 104.18 790,631 -0.10(-0.10%)
Feb 27, 2024 106.42 106.70 104.19 104.28 531,618 -1.76(-1.66%)
Feb 26, 2024 106.21 106.93 104.71 106.03 571,821 -0.88(-0.83%)
Feb 23, 2024 105.29 107.26 104.96 106.92 441,188 +1.35(+1.28%)
Feb 22, 2024 105.79 106.35 105.22 105.57 634,731 -0.87(-0.82%)
Feb 21, 2024 107.29 107.45 104.94 106.44 706,426 -0.81(-0.76%)
Feb 20, 2024 108.56 109.46 106.80 107.25 590,273 -1.01(-0.94%)
Feb 16, 2024 109.30 109.99 108.14 108.27 637,326 -1.25(-1.14%)
Feb 15, 2024 106.31 109.77 106.02 109.52 859,200 +3.99(+3.78%)
Feb 14, 2024 106.20 106.20 104.80 105.53 530,878 -0.28(-0.26%)
Feb 13, 2024 106.30 106.79 104.69 105.80 1,169,900 -2.61(-2.41%)
Feb 12, 2024 108.09 109.59 107.79 108.42 738,369 +0.39(+0.36%)
Feb 09, 2024 108.06 108.29 106.98 108.03 687,264 +0.34(+0.31%)
Feb 08, 2024 106.38 107.84 106.38 107.69 557,452 +0.61(+0.57%)
Feb 07, 2024 106.10 107.20 105.73 107.08 552,686 +0.93(+0.88%)
Feb 06, 2024 105.28 106.54 104.36 106.14 436,218 +1.60(+1.53%)
Feb 05, 2024 105.21 105.32 103.28 104.54 648,042 -1.91(-1.79%)
Feb 02, 2024 107.79 108.02 105.56 106.45 597,648 -3.50(-3.19%)
Feb 01, 2024 108.45 111.08 108.29 109.95 827,643 +2.51(+2.34%)
Jan 31, 2024 108.19 110.27 107.21 107.44 802,497 +0.11(+0.10%)
Jan 30, 2024 108.74 109.35 106.46 107.33 397,970 -1.41(-1.30%)
Jan 29, 2024 108.01 108.82 106.55 108.74 432,660 +1.36(+1.27%)
Jan 26, 2024 108.93 109.29 107.26 107.38 483,687 -1.05(-0.97%)
Jan 25, 2024 107.59 108.56 106.96 108.43 560,908 +1.64(+1.53%)
Jan 24, 2024 110.18 110.73 106.67 106.80 677,530 -2.36(-2.16%)
Jan 23, 2024 107.84 109.31 107.23 109.16 478,836 +2.49(+2.34%)
Jan 22, 2024 106.01 107.37 105.98 106.67 431,508 -0.12(-0.11%)
Jan 19, 2024 107.19 107.19 105.55 106.79 573,615 -0.05(-0.05%)
Jan 18, 2024 107.38 107.38 105.90 106.84 478,269 +0.26(+0.24%)
Jan 17, 2024 107.19 107.61 105.85 106.58 785,868 -2.09(-1.93%)
Jan 16, 2024 107.88 108.68 106.44 108.67 853,569 -0.19(-0.17%)
Jan 12, 2024 107.28 109.02 107.16 108.86 681,248 +3.74(+3.56%)
Jan 11, 2024 105.26 105.92 103.83 105.12 707,525 -0.19(-0.18%)
Jan 10, 2024 106.34 107.19 105.02 105.31 863,728 -0.80(-0.76%)
Jan 09, 2024 108.58 108.58 105.94 106.11 863,499 -2.43(-2.24%)
Jan 08, 2024 108.19 109.22 107.27 108.54 519,541 -0.67(-0.62%)
Jan 05, 2024 110.40 111.03 108.46 109.22 663,656 -1.19(-1.08%)
Jan 04, 2024 111.03 111.63 109.77 110.41 544,334 -1.13(-1.01%)
Jan 03, 2024 108.76 112.82 108.39 111.54 1,349,670 +0.92(+0.83%)
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.