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 (%)
Nov 30, 2018 63.95 65.21 63.47 64.86 592,064 +0.63(+0.98%)
Nov 29, 2018 64.96 65.24 63.94 64.23 459,038 -0.35(-0.54%)
Nov 28, 2018 63.11 65.08 62.78 64.58 436,188 +1.17(+1.84%)
Nov 27, 2018 64.67 64.80 62.89 63.41 443,779 -1.34(-2.06%)
Nov 26, 2018 65.06 65.80 64.61 64.75 392,972 +0.23(+0.35%)
Nov 23, 2018 65.83 65.83 64.22 64.52 232,448 -1.53(-2.32%)
Nov 21, 2018 66.06 66.06 66.06 0 +1.72(+2.68%)
Nov 20, 2018 63.73 64.45 62.55 64.34 562,179 +0.85(+1.33%)
Nov 19, 2018 63.30 64.41 62.98 63.49 476,721 +0.14(+0.22%)
Nov 16, 2018 63.21 63.69 62.78 63.35 498,043 +1.04(+1.66%)
Nov 15, 2018 61.11 62.32 61.07 62.31 477,928 +1.06(+1.74%)
Nov 14, 2018 59.51 62.04 59.51 61.25 928,312 +1.63(+2.73%)
Nov 13, 2018 59.68 60.50 59.11 59.62 455,450 -0.18(-0.30%)
Nov 12, 2018 60.74 60.82 59.71 59.80 569,183 -1.28(-2.10%)
Nov 09, 2018 60.71 61.30 60.44 61.08 816,120 -0.47(-0.76%)
Nov 08, 2018 61.32 61.76 60.59 61.55 686,095 +0.10(+0.17%)
Nov 07, 2018 62.19 62.19 61.31 61.45 617,871 -0.22(-0.35%)
Nov 06, 2018 60.84 62.94 60.64 61.66 747,009 +1.01(+1.66%)
Nov 05, 2018 61.32 61.72 60.47 60.66 792,540 -0.70(-1.14%)
Nov 02, 2018 61.01 61.45 60.37 61.35 587,389 +0.27(+0.45%)
Nov 01, 2018 59.81 61.40 59.65 61.08 785,992 +2.32(+3.94%)
Oct 31, 2018 58.30 58.92 57.55 58.76 919,649 -0.09(-0.16%)
Oct 30, 2018 57.90 58.99 57.75 58.86 471,298 +0.71(+1.21%)
Oct 29, 2018 58.59 59.21 57.95 58.15 635,281 -0.30(-0.52%)
Oct 26, 2018 58.13 59.23 57.75 58.45 918,321 +0.44(+0.76%)
Oct 25, 2018 59.35 59.87 57.63 58.01 1,025,451 -1.66(-2.78%)
Oct 24, 2018 60.39 60.78 59.62 59.67 722,977 -0.91(-1.51%)
Oct 23, 2018 61.80 62.23 59.93 60.58 606,451 +0.15(+0.25%)
Oct 22, 2018 61.04 61.05 59.96 60.43 681,185 -0.63(-1.03%)
Oct 19, 2018 61.23 61.51 60.90 61.06 710,413 +0.03(+0.05%)
Oct 18, 2018 61.16 62.10 60.74 61.03 782,683 -0.46(-0.75%)
Oct 17, 2018 61.75 62.52 61.21 61.49 553,975 -0.31(-0.50%)
Oct 16, 2018 63.48 63.72 61.31 61.80 735,461 -1.10(-1.75%)
Oct 15, 2018 63.07 63.75 62.71 62.91 1,241,570 +0.72(+1.17%)
Oct 12, 2018 62.32 62.71 60.99 62.18 1,305,983 -0.18(-0.29%)
Oct 11, 2018 59.39 62.68 58.58 62.36 1,761,339 +4.17(+7.17%)
Oct 10, 2018 58.13 58.38 56.92 58.19 943,386 +0.31(+0.54%)
Oct 09, 2018 59.23 59.42 57.82 57.88 767,867 -1.74(-2.92%)
Oct 08, 2018 58.14 59.65 58.07 59.62 768,255 +0.17(+0.29%)
Oct 05, 2018 60.13 60.37 59.26 59.45 565,398 -0.55(-0.91%)
Oct 04, 2018 60.21 60.51 59.34 60.00 463,427 -0.09(-0.16%)
Oct 03, 2018 61.59 61.65 59.79 60.09 632,294 -1.36(-2.22%)
Oct 02, 2018 59.85 61.68 59.49 61.46 1,153,635 +2.25(+3.80%)
Oct 01, 2018 58.76 59.53 58.76 59.21 459,132 +0.33(+0.56%)
Sep 28, 2018 58.81 59.42 58.65 58.88 503,355 +0.29(+0.50%)
Sep 27, 2018 58.26 59.00 57.74 58.59 734,622 +0.14(+0.24%)
Sep 26, 2018 57.71 59.06 57.56 58.44 797,085 +0.33(+0.57%)
Sep 25, 2018 59.79 60.00 57.91 58.11 904,436 -1.15(-1.94%)
Sep 24, 2018 60.71 61.10 59.25 59.26 665,577 -0.93(-1.55%)
Sep 21, 2018 60.32 60.63 59.81 60.20 2,009,279 -0.62(-1.02%)
Sep 20, 2018 61.16 61.28 60.26 60.82 829,173 +0.36(+0.59%)
Sep 19, 2018 60.38 60.94 59.91 60.46 637,295 +0.34(+0.56%)
Sep 18, 2018 59.94 60.34 59.55 60.12 764,835 +0.41(+0.69%)
Sep 17, 2018 58.27 59.94 58.27 59.71 842,027 +1.56(+2.69%)
Sep 14, 2018 58.87 59.05 58.02 58.14 822,813 -0.71(-1.20%)
Sep 13, 2018 59.21 59.35 58.43 58.85 714,716 +0.30(+0.51%)
Sep 12, 2018 55.04 58.91 55.00 58.55 1,630,197 +3.35(+6.06%)
Sep 11, 2018 56.26 56.26 54.63 55.20 1,359,027 -1.18(-2.10%)
Sep 10, 2018 57.34 57.70 56.34 56.38 750,169 -0.83(-1.44%)
Sep 07, 2018 56.96 57.73 56.40 57.21 669,642 +0.02(+0.03%)
Sep 06, 2018 57.34 57.92 56.78 57.19 644,993 -0.06(-0.10%)
Sep 05, 2018 58.23 58.44 57.03 57.24 794,822 -1.04(-1.79%)
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.