Skip to main content

Franco Nev Corp (NY: FNV )

118.67 +1.95 (+1.67%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 117.45 117.49 116.03 116.72 1,656,915 -0.70(-0.60%)
Jun 20, 2024 116.17 117.99 115.86 117.42 574,293 +1.25(+1.08%)
Jun 18, 2024 115.27 116.85 115.12 116.17 542,438 +0.09(+0.08%)
Jun 17, 2024 116.00 116.43 114.34 116.08 648,356 -0.10(-0.09%)
Jun 14, 2024 116.93 116.95 114.44 116.18 925,841 -0.56(-0.48%)
Jun 13, 2024 117.85 119.18 115.96 116.74 631,264 -1.69(-1.42%)
Jun 12, 2024 119.72 120.92 118.00 118.42 1,769,597 +0.51(+0.43%)
Jun 11, 2024 118.27 118.42 116.01 117.92 443,403 -1.25(-1.05%)
Jun 10, 2024 117.15 119.32 116.92 119.17 482,037 +2.45(+2.10%)
Jun 07, 2024 119.83 120.68 116.39 116.72 730,084 -6.71(-5.44%)
Jun 06, 2024 119.46 123.43 119.14 123.43 678,845 +3.97(+3.32%)
Jun 05, 2024 118.07 119.89 117.24 119.46 423,989 +1.41(+1.19%)
Jun 04, 2024 121.56 121.98 117.53 118.05 580,124 -5.18(-4.21%)
Jun 03, 2024 122.89 124.09 121.85 123.23 312,012 +0.32(+0.26%)
May 31, 2024 123.95 124.27 122.24 122.91 680,325 -0.46(-0.37%)
May 30, 2024 121.70 124.19 121.25 123.37 494,344 +2.18(+1.80%)
May 29, 2024 122.61 123.66 121.14 121.19 401,542 -2.80(-2.26%)
May 28, 2024 122.86 124.12 121.63 123.98 500,495 +2.85(+2.35%)
May 24, 2024 121.46 122.42 120.92 121.14 397,049 +0.77(+0.64%)
May 23, 2024 123.24 124.01 119.63 120.36 683,980 -3.26(-2.63%)
May 22, 2024 125.85 126.08 123.02 123.62 495,190 -3.84(-3.01%)
May 21, 2024 127.54 128.07 126.12 127.46 450,364 -0.69(-0.53%)
May 20, 2024 127.60 128.91 126.68 128.15 483,289 +0.59(+0.46%)
May 17, 2024 126.24 127.60 125.16 127.56 590,000 +2.71(+2.17%)
May 16, 2024 124.10 125.49 122.82 124.85 441,535 +0.46(+0.37%)
May 15, 2024 126.59 126.67 124.17 124.39 503,346 -1.45(-1.15%)
May 14, 2024 125.89 126.30 124.91 125.84 334,968 +0.84(+0.68%)
May 13, 2024 126.41 127.38 124.57 125.00 428,291 -1.89(-1.49%)
May 10, 2024 128.03 128.77 125.99 126.88 605,353 +0.42(+0.33%)
May 09, 2024 126.42 127.16 125.71 126.47 453,550 +1.03(+0.82%)
May 08, 2024 124.16 126.80 124.10 125.44 602,671 +0.31(+0.25%)
May 07, 2024 125.04 125.97 124.32 125.13 736,925 -0.17(-0.13%)
May 06, 2024 124.10 125.86 124.10 125.30 797,801 +2.93(+2.39%)
May 03, 2024 121.08 122.42 119.44 122.37 688,842 +2.32(+1.94%)
May 02, 2024 120.13 122.03 118.47 120.04 784,847 -0.91(-0.76%)
May 01, 2024 120.29 123.42 119.62 120.96 637,740 +1.42(+1.19%)
Apr 30, 2024 120.44 121.43 119.52 119.54 705,598 -2.95(-2.41%)
Apr 29, 2024 122.48 123.04 120.96 122.49 667,224 +0.44(+0.36%)
Apr 26, 2024 121.91 122.61 120.34 122.05 531,494 +1.36(+1.13%)
Apr 25, 2024 118.08 121.00 116.90 120.69 633,825 +2.53(+2.14%)
Apr 24, 2024 117.87 119.27 117.37 118.16 335,421 -0.31(-0.26%)
Apr 23, 2024 116.46 118.82 116.46 118.47 435,625 +1.09(+0.93%)
Apr 22, 2024 117.21 118.65 116.44 117.37 920,981 -3.23(-2.67%)
Apr 19, 2024 120.69 121.29 120.10 120.60 874,555 -0.20(-0.16%)
Apr 18, 2024 120.64 121.62 119.63 120.80 641,216 +1.19(+1.00%)
Apr 17, 2024 116.17 119.89 116.16 119.61 942,296 +3.35(+2.88%)
Apr 16, 2024 114.19 117.06 113.37 116.26 598,559 +0.69(+0.59%)
Apr 15, 2024 117.99 118.50 115.35 115.58 697,210 -1.63(-1.39%)
Apr 12, 2024 122.24 122.56 116.60 117.20 1,354,572 -3.25(-2.70%)
Apr 11, 2024 121.69 121.79 118.90 120.45 529,667 -0.26(-0.21%)
Apr 10, 2024 119.78 120.97 118.31 120.71 660,508 -0.21(-0.17%)
Apr 09, 2024 121.27 122.02 119.59 120.92 553,283 +1.64(+1.37%)
Apr 08, 2024 122.44 122.95 118.62 119.28 746,866 -2.15(-1.77%)
Apr 05, 2024 117.94 121.80 117.37 121.43 675,148 +3.16(+2.67%)
Apr 04, 2024 120.19 121.03 118.11 118.28 608,591 -1.28(-1.07%)
Apr 03, 2024 118.77 120.01 117.89 119.56 799,632 +0.61(+0.51%)
Apr 02, 2024 120.38 120.44 117.15 118.95 656,502 -1.23(-1.02%)
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.