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 (%)
Jul 30, 2021 153.91 155.21 153.52 154.69 379,865 +0.13(+0.08%)
Jul 29, 2021 149.94 155.06 149.65 154.56 916,016 +6.51(+4.40%)
Jul 28, 2021 144.37 148.10 144.15 148.05 355,373 +2.78(+1.91%)
Jul 27, 2021 145.81 146.51 144.71 145.28 351,355 -0.57(-0.39%)
Jul 26, 2021 141.57 147.62 141.57 145.85 665,055 +3.44(+2.42%)
Jul 23, 2021 144.48 144.92 141.07 142.40 586,056 -2.47(-1.70%)
Jul 22, 2021 144.95 145.97 143.26 144.87 350,614 -0.13(-0.09%)
Jul 21, 2021 142.99 145.38 142.83 145.00 285,969 +0.85(+0.59%)
Jul 20, 2021 143.85 144.72 143.09 144.15 380,441 +1.30(+0.91%)
Jul 19, 2021 144.19 145.89 141.31 142.86 668,954 -2.69(-1.85%)
Jul 16, 2021 147.41 147.41 144.29 145.55 796,826 -2.83(-1.91%)
Jul 15, 2021 145.09 149.02 144.44 148.38 1,469,010 +3.31(+2.28%)
Jul 14, 2021 147.35 147.71 144.86 145.07 543,656 +0.06(+0.04%)
Jul 13, 2021 142.80 145.75 142.48 145.01 676,102 +2.01(+1.41%)
Jul 12, 2021 141.70 144.37 141.63 143.00 469,925 +0.52(+0.37%)
Jul 09, 2021 140.26 143.22 140.26 142.48 567,270 +2.27(+1.62%)
Jul 08, 2021 143.44 144.71 139.12 140.21 686,046 -5.45(-3.74%)
Jul 07, 2021 144.20 145.77 144.05 145.65 430,925 +2.05(+1.43%)
Jul 06, 2021 144.02 144.50 141.73 143.60 579,662 +0.69(+0.48%)
Jul 02, 2021 141.85 143.33 141.64 142.92 337,691 +2.32(+1.65%)
Jul 01, 2021 141.49 142.72 139.00 140.59 440,439 +0.26(+0.19%)
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%)
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.