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 (%)
May 31, 2018 66.17 66.21 65.50 65.94 598,448 -0.16(-0.24%)
May 30, 2018 65.89 66.45 65.66 66.10 349,229 +0.33(+0.50%)
May 29, 2018 65.76 66.21 65.57 65.77 428,341 -0.66(-1.00%)
May 25, 2018 66.44 66.44 66.44 0 -0.31(-0.46%)
May 24, 2018 66.40 66.91 66.08 66.74 277,041 +0.45(+0.68%)
May 23, 2018 65.94 66.53 65.55 66.30 340,078 +0.15(+0.23%)
May 22, 2018 66.72 67.21 66.08 66.15 386,009 -0.28(-0.42%)
May 21, 2018 66.04 66.59 65.72 66.43 244,383 +0.37(+0.57%)
May 18, 2018 65.92 66.35 65.54 66.05 531,506 -0.17(-0.25%)
May 17, 2018 66.41 66.59 65.87 66.22 348,429 -0.13(-0.20%)
May 16, 2018 66.66 67.33 66.04 66.35 386,149 -0.13(-0.20%)
May 15, 2018 66.71 66.97 65.77 66.48 646,654 -1.48(-2.17%)
May 14, 2018 68.79 68.90 67.58 67.96 347,859 -0.63(-0.91%)
May 11, 2018 69.47 69.70 68.48 68.59 362,518 -0.84(-1.21%)
May 10, 2018 70.34 70.66 68.80 69.43 610,634 -0.01(-0.01%)
May 09, 2018 69.33 70.06 69.12 69.44 464,712 -0.14(-0.20%)
May 08, 2018 68.89 69.85 68.17 69.58 555,491 +0.29(+0.42%)
May 07, 2018 68.74 69.72 68.46 69.29 477,494 +0.48(+0.69%)
May 04, 2018 68.00 69.13 68.00 68.81 424,926 +0.43(+0.63%)
May 03, 2018 68.01 68.41 67.28 68.38 486,861 +1.24(+1.85%)
May 02, 2018 67.02 68.41 66.79 67.14 810,903 +0.36(+0.53%)
May 01, 2018 65.89 66.92 65.58 66.78 382,151 +0.46(+0.69%)
Apr 30, 2018 66.47 66.93 65.93 66.32 461,664 -0.69(-1.03%)
Apr 27, 2018 66.50 67.10 66.44 67.02 328,022 +0.50(+0.76%)
Apr 26, 2018 65.79 66.77 65.60 66.51 319,818 +0.73(+1.11%)
Apr 25, 2018 65.62 66.32 65.20 65.78 292,191 -0.56(-0.85%)
Apr 24, 2018 66.05 66.42 65.59 66.34 398,219 +0.64(+0.97%)
Apr 23, 2018 65.89 66.35 65.53 65.71 420,819 -0.85(-1.28%)
Apr 20, 2018 66.67 66.88 65.17 66.56 606,411 -0.36(-0.53%)
Apr 19, 2018 68.00 68.00 66.03 66.91 607,165 -0.80(-1.19%)
Apr 18, 2018 68.20 68.70 67.61 67.72 952,819 +0.03(+0.04%)
Apr 17, 2018 66.76 68.09 66.64 67.69 657,390 +0.88(+1.32%)
Apr 16, 2018 66.55 67.45 66.20 66.81 721,696 +0.41(+0.62%)
Apr 13, 2018 65.79 66.54 65.45 66.40 833,789 +1.23(+1.89%)
Apr 12, 2018 64.33 65.92 64.24 65.16 676,694 +0.30(+0.46%)
Apr 11, 2018 65.42 66.69 64.68 64.87 1,297,507 +0.14(+0.22%)
Apr 10, 2018 64.47 64.95 64.32 64.73 611,990 +0.77(+1.20%)
Apr 09, 2018 63.30 64.26 63.04 63.96 504,719 +0.58(+0.91%)
Apr 06, 2018 63.63 64.03 63.14 63.38 403,783 +0.18(+0.28%)
Apr 05, 2018 62.76 63.37 62.59 63.20 748,001 +0.11(+0.18%)
Apr 04, 2018 64.06 64.12 62.47 63.09 535,721 -0.37(-0.59%)
Apr 03, 2018 64.91 65.07 63.26 63.46 802,484 -1.58(-2.43%)
Apr 02, 2018 64.55 65.71 64.21 65.04 566,955 +1.12(+1.75%)
Mar 29, 2018 63.92 63.92 63.92 0 +1.29(+2.06%)
Mar 28, 2018 65.20 65.35 61.87 62.63 1,281,706 -2.81(-4.30%)
Mar 27, 2018 65.79 66.21 65.32 65.45 755,211 -0.54(-0.82%)
Mar 26, 2018 65.40 66.02 64.93 65.99 582,696 +1.19(+1.83%)
Mar 23, 2018 64.66 65.30 64.29 64.80 864,514 +1.09(+1.72%)
Mar 22, 2018 65.51 65.51 63.57 63.71 1,004,949 -2.12(-3.22%)
Mar 21, 2018 65.43 66.42 64.71 65.83 937,196 +0.97(+1.50%)
Mar 20, 2018 64.55 64.92 64.32 64.86 586,314 +0.04(+0.06%)
Mar 19, 2018 64.23 65.01 63.78 64.82 615,262 +0.59(+0.92%)
Mar 16, 2018 63.88 64.51 63.78 64.23 2,002,046 +0.46(+0.72%)
Mar 15, 2018 63.83 64.39 63.64 63.77 552,819 -0.40(-0.63%)
Mar 14, 2018 64.77 65.07 64.03 64.17 559,479 -0.40(-0.62%)
Mar 13, 2018 64.11 64.74 64.05 64.58 527,942 +0.59(+0.92%)
Mar 12, 2018 63.09 64.18 62.96 63.99 666,327 +0.48(+0.76%)
Mar 09, 2018 62.66 63.72 62.29 63.50 697,669 +0.45(+0.71%)
Mar 08, 2018 65.30 65.67 61.93 63.06 1,394,763 -2.90(-4.39%)
Mar 07, 2018 65.23 65.95 761,770 -0.54(-0.81%)
Mar 06, 2018 66.22 67.11 66.06 66.50 813,360 +1.17(+1.80%)
Mar 05, 2018 65.44 65.48 64.85 65.32 776,055 -0.41(-0.62%)
Mar 02, 2018 66.43 66.72 65.62 65.73 439,453 -0.03(-0.04%)
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.