Franco Nev Corp (NY: FNV )

119.46 -2.21 (-1.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 121.00 121.21 118.58 119.46 383,027 -2.21(-1.82%)
Dec 12, 2024 122.50 122.95 121.24 121.67 524,704 -2.78(-2.23%)
Dec 11, 2024 122.37 124.61 122.37 124.45 609,476 +2.55(+2.09%)
Dec 10, 2024 123.43 123.44 121.65 121.90 454,747 -0.25(-0.20%)
Dec 09, 2024 122.84 125.46 121.89 122.15 399,176 +1.50(+1.24%)
Dec 06, 2024 122.96 123.14 120.09 120.65 658,212 -2.88(-2.33%)
Dec 05, 2024 121.82 123.61 121.03 123.53 708,294 +1.19(+0.97%)
Dec 04, 2024 121.75 123.50 121.69 122.34 331,885 -0.27(-0.22%)
Dec 03, 2024 122.16 124.20 122.16 122.61 1,632,721 +1.24(+1.02%)
Dec 02, 2024 122.68 122.68 121.10 121.37 329,375 -1.25(-1.02%)
Nov 29, 2024 123.32 124.18 122.30 122.62 165,847 -0.34(-0.28%)
Nov 27, 2024 123.61 124.50 122.17 122.96 335,021 +0.39(+0.32%)
Nov 26, 2024 121.34 122.97 119.25 122.57 1,261,000 +2.00(+1.66%)
Nov 25, 2024 120.20 121.29 119.80 120.57 757,633 -3.12(-2.52%)
Nov 22, 2024 123.93 124.06 123.08 123.69 1,644,955 +0.46(+0.37%)
Nov 21, 2024 122.28 123.34 120.83 123.23 409,110 +1.78(+1.47%)
Nov 20, 2024 120.53 121.80 120.12 121.45 365,261 +0.19(+0.16%)
Nov 19, 2024 120.23 121.31 119.56 121.26 654,034 +2.80(+2.36%)
Nov 18, 2024 116.62 118.69 116.25 118.46 771,025 +4.51(+3.96%)
Nov 15, 2024 115.67 116.19 113.54 113.95 1,014,427 -1.27(-1.10%)
Nov 14, 2024 113.00 115.87 112.70 115.22 820,195 +1.96(+1.73%)
Nov 13, 2024 115.00 115.57 113.23 113.26 734,854 -1.71(-1.49%)
Nov 12, 2024 116.56 117.10 113.57 114.97 1,155,741 -2.86(-2.43%)
Nov 11, 2024 119.16 119.85 115.91 117.83 1,274,624 -4.61(-3.77%)
Nov 08, 2024 125.51 126.05 121.45 122.44 877,398 -3.97(-3.14%)
Nov 07, 2024 128.22 129.00 124.71 126.41 1,226,789 -5.77(-4.37%)
Nov 06, 2024 129.13 132.62 127.39 132.18 997,018 -1.57(-1.17%)
Nov 05, 2024 132.36 134.07 131.44 133.75 752,926 +1.74(+1.32%)
Nov 04, 2024 132.05 132.49 130.39 132.01 366,192 +0.30(+0.23%)
Nov 01, 2024 133.50 133.72 131.56 131.71 509,794 -0.95(-0.72%)
Oct 31, 2024 134.76 134.76 132.25 132.66 538,425 -3.55(-2.61%)
Oct 30, 2024 137.18 137.18 134.73 136.21 427,791 -0.94(-0.69%)
Oct 29, 2024 136.58 137.60 135.64 137.15 506,381 +1.17(+0.86%)
Oct 28, 2024 135.50 136.94 135.32 135.98 443,250 +0.36(+0.27%)
Oct 25, 2024 135.82 137.21 134.82 135.62 595,312 -0.18(-0.13%)
Oct 24, 2024 136.28 136.84 133.41 135.80 834,119 -0.39(-0.29%)
Oct 23, 2024 135.56 136.56 134.21 136.19 1,212,463 +0.20(+0.15%)
Oct 22, 2024 134.54 136.13 133.33 135.99 924,333 +3.26(+2.46%)
Oct 21, 2024 134.21 135.20 132.60 132.73 874,023 +0.60(+0.45%)
Oct 18, 2024 128.00 132.44 127.46 132.13 606,780 +4.95(+3.89%)
Oct 17, 2024 125.40 127.40 125.40 127.18 494,462 +1.77(+1.41%)
Oct 16, 2024 125.16 126.41 124.17 125.41 649,938 +1.21(+0.97%)
Oct 15, 2024 123.03 124.33 122.58 124.20 528,076 +0.35(+0.28%)
Oct 14, 2024 123.50 124.30 123.00 123.85 207,974 +0.28(+0.23%)
Oct 11, 2024 123.47 124.75 123.24 123.57 592,439 +0.67(+0.55%)
Oct 10, 2024 121.50 123.06 121.06 122.90 544,015 +2.03(+1.68%)
Oct 09, 2024 120.02 121.13 118.80 120.87 599,623 +0.29(+0.24%)
Oct 08, 2024 119.69 120.77 118.75 120.58 634,405 +0.18(+0.15%)
Oct 07, 2024 120.90 121.27 119.70 120.40 611,111 -0.46(-0.38%)
Oct 04, 2024 121.21 121.67 119.72 120.86 1,043,334 -0.85(-0.70%)
Oct 03, 2024 122.86 123.49 120.45 121.71 850,434 -3.00(-2.41%)
Oct 02, 2024 125.00 125.25 123.52 124.71 668,041 -0.39(-0.31%)
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.