Franco Nev Corp (NY: FNV )

132.66 -3.55 (-2.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 140.26 140.77 139.23 140.33 365,293 +0.36(+0.26%)
Jun 29, 2021 137.63 140.40 137.37 139.97 493,861 +0.24(+0.17%)
Jun 28, 2021 140.82 141.68 139.35 139.73 429,667 -0.75(-0.54%)
Jun 25, 2021 141.28 141.81 139.70 140.49 280,429 -0.04(-0.03%)
Jun 24, 2021 142.56 143.25 140.12 140.53 453,417 -0.91(-0.64%)
Jun 23, 2021 144.85 145.06 141.43 141.44 460,967 -2.17(-1.51%)
Jun 22, 2021 142.96 144.07 142.46 143.60 808,631 +0.32(+0.22%)
Jun 21, 2021 141.34 143.71 140.43 143.28 599,900 +2.75(+1.95%)
Jun 18, 2021 142.71 143.96 140.48 140.54 1,152,579 -2.18(-1.53%)
Jun 17, 2021 142.19 143.88 141.38 142.71 1,042,832 -3.35(-2.29%)
Jun 16, 2021 147.07 149.55 145.90 146.06 726,760 -0.81(-0.55%)
Jun 15, 2021 147.74 147.89 146.10 146.87 431,375 -0.31(-0.21%)
Jun 14, 2021 145.33 148.39 144.85 147.18 488,137 +0.77(+0.53%)
Jun 11, 2021 149.76 149.97 145.89 146.41 462,268 -3.36(-2.24%)
Jun 10, 2021 148.82 150.80 148.06 149.76 603,681 +1.33(+0.89%)
Jun 09, 2021 147.04 148.98 146.88 148.44 1,305,112 +2.13(+1.45%)
Jun 08, 2021 146.02 147.52 145.64 146.31 423,892 -0.01(-0.01%)
Jun 07, 2021 147.12 147.19 145.63 146.32 519,542 -0.65(-0.44%)
Jun 04, 2021 144.16 147.30 144.02 146.97 473,145 +3.86(+2.70%)
Jun 03, 2021 141.84 143.86 140.67 143.11 477,480 -1.41(-0.98%)
Jun 02, 2021 144.65 144.93 143.50 144.52 407,921 +0.44(+0.31%)
Jun 01, 2021 144.73 145.27 143.00 144.07 508,749 -0.37(-0.25%)
May 28, 2021 144.36 145.56 143.26 144.44 450,083 +0.72(+0.50%)
May 27, 2021 144.07 145.11 143.08 143.71 337,926 -0.87(-0.60%)
May 26, 2021 145.44 145.88 144.06 144.58 335,876 -0.38(-0.26%)
May 25, 2021 145.23 145.75 143.41 144.96 479,162 -0.40(-0.27%)
May 24, 2021 144.50 145.94 144.39 145.36 244,789 +0.51(+0.35%)
May 21, 2021 146.94 146.94 143.49 144.84 406,461 -1.40(-0.96%)
May 20, 2021 142.87 146.78 142.87 146.24 405,930 +3.42(+2.39%)
May 19, 2021 144.62 148.83 141.27 142.83 806,949 -2.45(-1.69%)
May 18, 2021 148.18 148.18 144.18 145.28 624,288 -2.62(-1.77%)
May 17, 2021 145.63 148.20 144.86 147.90 988,646 +3.50(+2.42%)
May 14, 2021 143.93 144.96 143.46 144.40 383,168 +1.95(+1.37%)
May 13, 2021 141.37 143.43 140.11 142.45 309,223 +0.53(+0.37%)
May 12, 2021 144.24 144.30 141.78 141.92 591,215 -1.30(-0.91%)
May 11, 2021 140.74 143.69 140.13 143.22 369,568 +0.03(+0.02%)
May 10, 2021 144.57 145.01 142.84 143.19 513,676 +0.43(+0.30%)
May 07, 2021 142.47 143.41 141.42 142.77 626,792 +1.69(+1.20%)
May 06, 2021 139.98 143.50 139.50 141.08 831,030 +2.09(+1.51%)
May 05, 2021 138.03 139.37 137.21 138.98 692,520 +1.83(+1.33%)
May 04, 2021 137.00 139.30 136.28 137.16 505,190 -0.67(-0.48%)
May 03, 2021 136.21 138.33 135.54 137.82 565,737 +3.40(+2.53%)
Apr 30, 2021 135.20 135.89 134.32 134.43 338,397 -1.21(-0.89%)
Apr 29, 2021 136.66 136.68 134.34 135.63 313,587 -1.46(-1.06%)
Apr 28, 2021 134.43 137.69 133.31 137.09 460,241 +1.52(+1.12%)
Apr 27, 2021 136.88 137.38 135.35 135.58 363,836 -1.42(-1.04%)
Apr 26, 2021 138.06 138.23 136.44 137.00 292,670 -0.73(-0.53%)
Apr 23, 2021 138.12 138.29 136.72 137.73 336,636 +1.00(+0.73%)
Apr 22, 2021 136.21 137.81 135.42 136.73 454,476 -0.19(-0.14%)
Apr 21, 2021 134.19 137.24 134.19 136.93 469,291 +2.96(+2.21%)
Apr 20, 2021 132.09 135.55 132.00 133.96 556,891 +1.90(+1.44%)
Apr 19, 2021 132.26 133.15 131.55 132.06 485,057 -0.32(-0.24%)
Apr 16, 2021 133.51 133.51 131.28 132.38 470,048 +0.58(+0.44%)
Apr 15, 2021 130.11 133.00 129.79 131.80 668,472 +3.44(+2.68%)
Apr 14, 2021 129.00 129.19 128.03 128.36 354,194 -0.67(-0.52%)
Apr 13, 2021 130.25 131.17 128.77 129.03 561,780 -0.39(-0.30%)
Apr 12, 2021 130.33 130.33 129.15 129.42 450,714 -1.08(-0.83%)
Apr 09, 2021 127.35 130.71 127.14 130.50 565,031 +1.68(+1.30%)
Apr 08, 2021 128.40 129.22 127.93 128.82 495,131 +1.94(+1.53%)
Apr 07, 2021 127.02 127.39 126.30 126.88 406,778 -0.52(-0.41%)
Apr 06, 2021 126.32 128.55 126.09 127.40 683,230 +1.18(+0.93%)
Apr 05, 2021 125.60 127.38 124.83 126.22 663,846 +0.80(+0.64%)
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.