Franco Nev Corp (NY: FNV )

132.66 -3.55 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 133.92 134.94 133.72 134.36 255,264 +1.06(+0.79%)
Dec 30, 2021 131.53 133.83 131.53 133.30 366,750 +1.71(+1.30%)
Dec 29, 2021 131.13 133.09 130.21 131.59 430,088 +0.92(+0.71%)
Dec 28, 2021 131.46 132.28 130.00 130.67 1,057,003 -0.68(-0.52%)
Dec 27, 2021 131.64 132.88 131.01 131.35 285,472 -0.29(-0.22%)
Dec 23, 2021 131.15 131.92 129.54 131.64 420,023 +0.85(+0.65%)
Dec 22, 2021 128.40 130.87 127.68 130.78 499,925 +2.08(+1.62%)
Dec 21, 2021 130.76 130.76 127.58 128.70 926,172 -1.07(-0.82%)
Dec 20, 2021 129.21 129.92 127.17 129.77 630,278 -0.01(-0.01%)
Dec 17, 2021 129.62 133.30 129.22 129.78 1,569,344 +0.41(+0.32%)
Dec 16, 2021 127.63 130.21 127.47 129.37 687,577 +3.17(+2.51%)
Dec 15, 2021 126.58 126.97 123.37 126.21 945,808 -0.91(-0.72%)
Dec 14, 2021 126.83 128.56 126.21 127.12 533,623 -1.69(-1.31%)
Dec 13, 2021 127.28 131.79 127.02 128.81 847,869 +1.80(+1.42%)
Dec 10, 2021 128.10 128.34 126.25 127.01 450,708 -0.39(-0.31%)
Dec 09, 2021 129.77 130.23 126.58 127.40 514,600 -3.85(-2.93%)
Dec 08, 2021 131.11 131.50 129.55 131.25 449,951 +0.43(+0.33%)
Dec 07, 2021 129.67 131.31 129.03 130.82 473,659 +1.35(+1.04%)
Dec 06, 2021 128.70 131.28 127.89 129.47 422,975 +0.77(+0.59%)
Dec 03, 2021 127.02 128.79 124.84 128.71 781,901 +2.25(+1.78%)
Dec 02, 2021 128.52 128.62 124.91 126.46 720,178 -2.21(-1.72%)
Dec 01, 2021 134.19 135.30 128.60 128.67 567,339 -4.61(-3.46%)
Nov 30, 2021 138.35 139.00 132.80 133.28 557,537 -3.55(-2.59%)
Nov 29, 2021 133.03 137.16 132.12 136.83 730,228 +3.39(+2.54%)
Nov 26, 2021 135.23 136.11 132.33 133.44 258,467 -1.60(-1.18%)
Nov 24, 2021 134.75 135.34 133.88 135.04 300,560 +0.13(+0.09%)
Nov 23, 2021 135.46 135.96 133.10 134.91 582,044 -1.96(-1.43%)
Nov 22, 2021 137.10 139.07 134.83 136.87 579,068 -2.83(-2.03%)
Nov 19, 2021 141.13 142.41 139.45 139.70 476,124 -2.08(-1.47%)
Nov 18, 2021 141.73 141.90 141.42 141.78 447,034 -0.39(-0.27%)
Nov 17, 2021 142.90 143.71 141.38 142.17 391,232 +0.18(+0.12%)
Nov 16, 2021 142.69 144.07 141.88 142.00 369,341 -1.12(-0.78%)
Nov 15, 2021 144.55 145.04 142.88 143.11 657,676 -1.75(-1.20%)
Nov 12, 2021 143.55 146.03 142.63 144.86 727,172 +0.98(+0.68%)
Nov 11, 2021 142.03 144.28 140.31 143.88 705,469 +3.63(+2.59%)
Nov 10, 2021 144.43 140.25 643,013 -1.02(-0.72%)
Nov 09, 2021 139.26 141.27 138.31 141.27 421,116 +2.27(+1.63%)
Nov 08, 2021 139.86 140.37 137.53 139.00 526,472 +0.39(+0.28%)
Nov 05, 2021 137.21 138.63 136.47 138.62 612,727 +1.38(+1.00%)
Nov 04, 2021 139.15 141.95 136.96 137.24 553,681 -1.91(-1.37%)
Nov 03, 2021 135.98 139.75 135.24 139.15 457,182 +1.75(+1.27%)
Nov 02, 2021 137.53 137.53 135.97 137.40 379,661 -0.87(-0.63%)
Nov 01, 2021 138.52 139.11 137.76 138.28 294,596 -0.18(-0.13%)
Oct 29, 2021 139.01 140.31 138.32 138.46 528,728 -2.22(-1.58%)
Oct 28, 2021 138.28 141.10 138.00 140.68 586,556 +2.08(+1.50%)
Oct 27, 2021 139.03 141.09 138.54 138.60 432,149 -0.95(-0.68%)
Oct 26, 2021 139.77 139.56 370,605 -0.50(-0.36%)
Oct 25, 2021 140.00 140.63 138.89 140.06 449,530 +1.00(+0.72%)
Oct 22, 2021 141.16 142.92 138.05 139.06 495,606 +0.47(+0.34%)
Oct 21, 2021 136.44 138.96 134.98 138.59 427,540 +2.20(+1.61%)
Oct 20, 2021 137.36 137.66 134.81 136.38 621,522 -0.18(-0.13%)
Oct 19, 2021 138.32 138.40 136.28 136.56 356,844 +0.18(+0.13%)
Oct 18, 2021 136.20 136.77 134.87 136.38 445,235 -0.06(-0.04%)
Oct 15, 2021 132.86 136.62 132.86 136.43 733,367 +1.52(+1.13%)
Oct 14, 2021 134.79 135.39 133.34 134.91 620,354 +2.54(+1.92%)
Oct 13, 2021 131.74 133.70 131.10 132.37 593,821 +1.73(+1.32%)
Oct 12, 2021 130.51 132.04 129.76 130.65 568,913 +0.98(+0.76%)
Oct 11, 2021 132.11 132.16 129.02 129.67 682,837 -1.75(-1.33%)
Oct 08, 2021 131.51 132.49 129.28 131.41 709,173 +2.44(+1.89%)
Oct 07, 2021 127.39 130.21 127.00 128.97 686,561 +1.69(+1.32%)
Oct 06, 2021 124.20 127.57 123.88 127.28 709,295 +2.83(+2.27%)
Oct 05, 2021 124.32 124.70 122.18 124.45 521,422 +0.14(+0.11%)
Oct 04, 2021 123.85 125.56 123.85 124.32 591,952 +0.73(+0.59%)
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.