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 (%)
Feb 26, 2021 106.29 106.93 102.84 103.10 949,564 -4.05(-3.78%)
Feb 25, 2021 108.55 109.88 105.94 107.15 665,574 -2.46(-2.24%)
Feb 24, 2021 106.76 110.72 105.68 109.61 630,974 +1.51(+1.40%)
Feb 23, 2021 111.51 111.64 107.96 108.09 696,281 -4.13(-3.68%)
Feb 22, 2021 108.61 112.67 108.15 112.22 812,551 +5.04(+4.70%)
Feb 19, 2021 108.73 109.40 106.53 107.19 1,053,675 -2.03(-1.86%)
Feb 18, 2021 110.60 111.54 108.67 109.22 793,715 -1.15(-1.04%)
Feb 17, 2021 113.70 113.70 109.16 110.37 1,239,638 -4.53(-3.94%)
Feb 16, 2021 115.63 117.39 114.77 114.89 751,816 -1.83(-1.57%)
Feb 12, 2021 117.69 117.98 116.27 116.72 484,643 -1.67(-1.41%)
Feb 11, 2021 119.94 120.21 117.99 118.39 382,581 -1.46(-1.22%)
Feb 10, 2021 120.42 120.77 118.70 119.86 460,292 +0.78(+0.66%)
Feb 09, 2021 118.50 119.33 117.72 119.08 491,875 +1.06(+0.90%)
Feb 08, 2021 118.21 118.45 117.17 118.02 674,937 +1.39(+1.19%)
Feb 05, 2021 114.90 116.67 114.90 116.63 478,934 +1.37(+1.19%)
Feb 04, 2021 114.22 116.17 113.35 115.26 852,608 -1.28(-1.10%)
Feb 03, 2021 116.19 117.05 115.58 116.54 650,467 -0.11(-0.09%)
Feb 02, 2021 116.39 118.12 116.09 116.65 561,476 -1.53(-1.30%)
Feb 01, 2021 118.12 118.83 116.26 118.18 846,933 +3.22(+2.80%)
Jan 29, 2021 119.47 119.47 114.42 114.96 910,535 -2.17(-1.85%)
Jan 28, 2021 117.98 119.86 116.15 117.13 929,569 +0.59(+0.50%)
Jan 27, 2021 118.59 118.84 116.24 116.54 708,912 -2.48(-2.08%)
Jan 26, 2021 118.27 119.98 117.87 119.02 662,770 +0.62(+0.52%)
Jan 25, 2021 119.04 121.17 117.84 118.40 461,696 -0.38(-0.32%)
Jan 22, 2021 117.86 120.07 116.95 118.78 365,169 -0.99(-0.83%)
Jan 21, 2021 120.41 120.68 118.78 119.77 461,898 -0.46(-0.38%)
Jan 20, 2021 118.23 121.21 117.98 120.23 794,898 +3.38(+2.89%)
Jan 19, 2021 117.42 118.09 116.03 116.85 543,047 +0.09(+0.07%)
Jan 15, 2021 118.69 119.32 116.63 116.76 510,385 -2.41(-2.02%)
Jan 14, 2021 121.00 121.63 119.09 119.17 405,291 -1.84(-1.52%)
Jan 13, 2021 122.00 122.68 120.55 121.01 496,671 -1.47(-1.20%)
Jan 12, 2021 121.79 122.82 120.71 122.48 454,509 +0.75(+0.62%)
Jan 11, 2021 121.95 124.11 121.64 121.73 533,731 -1.87(-1.51%)
Jan 08, 2021 124.20 125.00 120.93 123.60 723,798 -2.98(-2.35%)
Jan 07, 2021 125.70 126.75 124.04 126.58 451,564 +0.18(+0.14%)
Jan 06, 2021 125.72 127.77 124.12 126.40 628,184 -1.18(-0.93%)
Jan 05, 2021 128.00 128.28 125.51 127.58 582,948 +0.65(+0.51%)
Jan 04, 2021 125.32 127.50 122.99 126.94 1,221,339 +6.19(+5.13%)
Dec 31, 2020 120.74 120.74 120.74 867,426 -0.73(-0.60%)
Dec 30, 2020 121.17 122.59 120.52 121.47 867,426 +1.03(+0.86%)
Dec 29, 2020 121.12 123.02 120.11 120.44 1,277,751 +0.48(+0.40%)
Dec 28, 2020 126.29 126.89 119.22 119.96 957,454 -5.25(-4.19%)
Dec 24, 2020 124.96 126.02 124.06 125.21 169,817 +0.32(+0.25%)
Dec 23, 2020 123.75 125.40 123.47 124.89 488,332 +1.42(+1.15%)
Dec 22, 2020 125.78 126.46 123.15 123.48 603,268 -2.91(-2.30%)
Dec 21, 2020 127.65 128.06 125.85 126.39 584,300 -1.52(-1.19%)
Dec 18, 2020 131.91 131.91 127.65 127.91 798,015 -3.67(-2.79%)
Dec 17, 2020 130.32 133.98 130.06 131.58 783,514 +3.58(+2.80%)
Dec 16, 2020 128.01 128.25 126.24 128.00 725,505 +1.08(+0.85%)
Dec 15, 2020 126.44 127.98 125.17 126.92 485,126 +1.77(+1.42%)
Dec 14, 2020 126.17 128.13 124.90 125.14 759,690 -1.26(-1.00%)
Dec 11, 2020 126.79 127.64 125.67 126.41 419,975 -0.24(-0.19%)
Dec 10, 2020 130.93 131.87 126.47 126.65 559,551 -3.92(-3.00%)
Dec 09, 2020 130.87 131.56 128.98 130.57 582,854 -1.05(-0.80%)
Dec 08, 2020 130.06 131.92 129.45 131.62 468,344 +2.07(+1.60%)
Dec 07, 2020 126.02 130.64 125.72 129.55 637,835 +3.78(+3.00%)
Dec 04, 2020 127.95 129.17 125.51 125.77 459,212 -1.82(-1.43%)
Dec 03, 2020 129.02 129.78 126.52 127.59 524,425 -1.15(-0.89%)
Dec 02, 2020 126.81 129.10 126.75 128.74 638,075 +2.18(+1.72%)
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.