Skip to main content

Franco Nev Corp (NY: FNV )

116.17 +0.09 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 30.62 30.93 30.04 30.88 256,828 +0.40(+1.30%)
May 30, 2012 30.10 30.93 29.89 30.48 206,990 -0.19(-0.62%)
May 29, 2012 31.32 31.33 30.45 30.68 200,012 -0.03(-0.10%)
May 25, 2012 30.62 30.70 30.31 30.70 219,097 +0.24(+0.77%)
May 24, 2012 30.82 30.87 29.92 30.47 355,336 -0.02(-0.07%)
May 23, 2012 29.58 30.54 28.84 30.49 424,182 +0.79(+2.65%)
May 22, 2012 30.03 30.29 29.62 29.70 306,979 -0.60(-1.99%)
May 21, 2012 29.39 30.46 29.34 30.31 105,098 +1.02(+3.50%)
May 18, 2012 29.45 29.74 29.17 29.28 330,936 +0.18(+0.63%)
May 17, 2012 28.25 29.45 28.13 29.10 656,445 +1.04(+3.70%)
May 16, 2012 28.19 28.69 27.62 28.06 573,534 -0.32(-1.12%)
May 15, 2012 29.47 30.01 28.28 28.38 360,444 -1.23(-4.15%)
May 14, 2012 30.31 30.45 29.54 29.61 314,808 -1.10(-3.57%)
May 11, 2012 30.98 31.05 30.67 30.70 286,409 -0.51(-1.63%)
May 10, 2012 32.07 32.07 31.06 31.21 201,965 -0.29(-0.91%)
May 09, 2012 30.26 32.10 30.26 31.50 424,880 +0.62(+2.00%)
May 08, 2012 31.79 31.79 30.62 30.88 381,760 -1.05(-3.27%)
May 07, 2012 32.51 32.60 31.85 31.93 266,737 -0.49(-1.50%)
May 04, 2012 32.63 32.87 32.26 32.41 317,784 -0.30(-0.92%)
May 03, 2012 33.33 33.37 32.58 32.71 359,286 -0.60(-1.79%)
May 02, 2012 32.80 33.47 32.80 33.31 318,330 +0.11(+0.33%)
May 01, 2012 33.16 33.36 33.03 33.20 215,547 +0.17(+0.51%)
Apr 30, 2012 32.71 33.24 32.64 33.03 291,440 +0.04(+0.11%)
Apr 27, 2012 32.55 33.08 32.38 32.99 299,257 +0.82(+2.56%)
Apr 26, 2012 31.81 32.39 31.79 32.17 189,296 +0.52(+1.63%)
Apr 25, 2012 30.83 31.88 30.72 31.65 259,600 +0.97(+3.17%)
Apr 24, 2012 30.65 31.10 30.51 30.68 131,392 +0.29(+0.94%)
Apr 23, 2012 30.76 31.04 30.28 30.40 265,900 -0.78(-2.50%)
Apr 20, 2012 30.91 31.34 30.90 31.18 136,838 +0.37(+1.20%)
Apr 19, 2012 30.85 31.34 30.68 30.81 98,836 +0.05(+0.17%)
Apr 18, 2012 31.12 31.23 30.68 30.76 93,456 -0.35(-1.14%)
Apr 17, 2012 30.97 31.53 30.85 31.11 113,494 +0.32(+1.03%)
Apr 16, 2012 31.15 31.37 30.36 30.79 114,285 -0.44(-1.41%)
Apr 13, 2012 31.40 31.60 30.96 31.23 104,932 -0.27(-0.86%)
Apr 12, 2012 30.46 31.78 30.44 31.51 181,342 +1.02(+3.36%)
Apr 11, 2012 30.70 30.90 30.40 30.48 111,239 -0.10(-0.31%)
Apr 10, 2012 29.64 30.65 29.45 30.58 275,377 +0.86(+2.90%)
Apr 09, 2012 29.54 29.88 29.48 29.72 209,870 +0.00(+0.00%)
Apr 05, 2012 30.31 30.33 29.53 29.72 186,203 -0.52(-1.70%)
Apr 04, 2012 30.81 30.92 29.80 30.23 202,338 -1.13(-3.59%)
Apr 03, 2012 31.62 31.97 31.07 31.36 150,188 -0.38(-1.21%)
Apr 02, 2012 31.48 31.95 31.39 31.74 146,919 +0.10(+0.30%)
Mar 30, 2012 31.31 31.88 31.25 31.65 179,551 +0.53(+1.70%)
Mar 29, 2012 30.93 31.20 30.52 31.12 206,976 +0.04(+0.14%)
Mar 28, 2012 31.04 31.26 30.73 31.07 204,663 -0.08(-0.26%)
Mar 27, 2012 31.61 31.91 31.06 31.15 169,162 -0.30(-0.96%)
Mar 26, 2012 31.57 31.89 31.17 31.46 223,795 +0.57(+1.84%)
Mar 23, 2012 30.69 31.07 30.42 30.89 298,287 +0.54(+1.80%)
Mar 22, 2012 30.12 30.36 29.87 30.34 344,146 -0.35(-1.13%)
Mar 21, 2012 30.61 30.82 30.48 30.69 261,606 +0.21(+0.68%)
Mar 20, 2012 30.20 30.59 30.02 30.48 222,133 -0.08(-0.27%)
Mar 19, 2012 30.65 31.00 30.46 30.56 350,307 +0.09(+0.29%)
Mar 16, 2012 30.69 30.84 30.27 30.48 277,159 -0.18(-0.58%)
Mar 15, 2012 30.92 31.11 30.48 30.65 222,315 -0.33(-1.07%)
Mar 14, 2012 31.48 31.48 30.65 30.98 373,112 -0.67(-2.12%)
Mar 13, 2012 31.85 32.18 31.57 31.65 315,940 -0.15(-0.46%)
Mar 12, 2012 32.20 32.35 31.77 31.80 192,595 -0.48(-1.48%)
Mar 09, 2012 31.79 32.58 31.63 32.28 197,967 +0.56(+1.76%)
Mar 08, 2012 31.32 32.04 31.12 31.72 466,345 +0.79(+2.55%)
Mar 07, 2012 31.16 31.32 30.56 30.93 330,759 -0.24(-0.78%)
Mar 06, 2012 31.33 31.48 30.40 31.18 319,747 -0.72(-2.26%)
Mar 05, 2012 32.64 32.80 31.66 31.90 355,792 -0.97(-2.96%)
Mar 02, 2012 32.95 33.26 32.76 32.87 215,111 -0.18(-0.56%)
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.