Skip to main content

Franco Nev Corp (NY: FNV )

122.40 +1.53 (+1.27%)
Streaming Delayed Price Updated: 1:46 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 124.58 125.15 122.88 125.10 669,428 +0.85(+0.68%)
Sep 30, 2024 125.14 125.63 123.40 124.25 594,104 -1.26(-1.00%)
Sep 27, 2024 128.41 128.58 125.05 125.51 647,189 -3.25(-2.52%)
Sep 26, 2024 130.31 130.71 128.29 128.76 614,058 -1.20(-0.92%)
Sep 25, 2024 128.17 130.20 127.58 129.96 914,355 +1.90(+1.48%)
Sep 24, 2024 127.00 128.92 126.38 128.06 413,671 +1.54(+1.22%)
Sep 23, 2024 128.49 128.93 126.43 126.52 735,824 -1.84(-1.43%)
Sep 20, 2024 127.72 128.44 126.25 128.36 1,035,975 +2.14(+1.70%)
Sep 19, 2024 126.60 126.88 124.86 126.22 478,312 +2.29(+1.85%)
Sep 18, 2024 125.00 128.45 123.32 123.93 671,502 -0.63(-0.51%)
Sep 17, 2024 124.04 125.44 123.24 124.56 443,165 -0.37(-0.30%)
Sep 16, 2024 125.10 125.40 123.92 124.93 548,167 -0.20(-0.16%)
Sep 13, 2024 126.74 127.23 124.90 125.13 632,683 +0.12(+0.10%)
Sep 12, 2024 122.15 125.93 122.15 125.01 536,940 +4.00(+3.31%)
Sep 11, 2024 120.49 121.32 119.05 121.01 279,152 -0.14(-0.12%)
Sep 10, 2024 119.66 121.22 118.62 121.15 1,634,922 +1.08(+0.90%)
Sep 09, 2024 117.68 120.21 117.68 120.07 536,340 +2.54(+2.16%)
Sep 06, 2024 119.15 119.62 117.53 117.53 483,833 -1.58(-1.32%)
Sep 05, 2024 120.27 120.54 118.37 119.11 646,055 +0.40(+0.34%)
Sep 04, 2024 118.15 119.67 117.92 118.71 486,966 +0.01(+0.01%)
Sep 03, 2024 120.64 121.23 118.50 118.70 730,265 -3.09(-2.54%)
Aug 30, 2024 122.14 122.44 120.73 121.79 310,064 -0.20(-0.16%)
Aug 29, 2024 122.56 123.63 121.91 121.99 246,742 -0.05(-0.04%)
Aug 28, 2024 122.23 123.16 121.31 122.04 276,170 -2.18(-1.76%)
Aug 27, 2024 122.92 124.31 122.10 124.22 306,398 +0.54(+0.43%)
Aug 26, 2024 124.01 124.53 122.51 123.68 254,737 +0.51(+0.41%)
Aug 23, 2024 122.72 123.96 122.01 123.17 280,636 +1.62(+1.33%)
Aug 22, 2024 122.64 122.66 120.62 121.56 422,392 -2.43(-1.96%)
Aug 21, 2024 124.63 125.16 123.70 123.99 462,848 -0.44(-0.35%)
Aug 20, 2024 124.09 125.25 123.35 124.43 604,077 +1.53(+1.24%)
Aug 19, 2024 121.43 123.36 121.26 122.90 599,729 +1.47(+1.21%)
Aug 16, 2024 120.14 122.09 119.12 121.43 539,237 +1.89(+1.59%)
Aug 15, 2024 117.53 121.22 117.51 119.53 907,113 +2.93(+2.51%)
Aug 14, 2024 117.39 118.28 113.61 116.60 2,374,822 -8.00(-6.42%)
Aug 13, 2024 122.90 125.26 122.90 124.60 434,290 +1.05(+0.85%)
Aug 12, 2024 122.23 124.35 121.46 123.55 523,420 +2.80(+2.32%)
Aug 09, 2024 120.23 120.84 118.94 120.75 283,966 +1.43(+1.20%)
Aug 08, 2024 118.64 120.58 117.55 119.33 390,331 +1.53(+1.29%)
Aug 07, 2024 121.48 121.81 117.12 117.80 648,477 -2.34(-1.95%)
Aug 06, 2024 120.42 122.01 119.38 120.14 618,593 -0.28(-0.23%)
Aug 05, 2024 118.10 121.24 116.39 120.42 828,112 -4.31(-3.45%)
Aug 02, 2024 128.57 128.69 123.68 124.73 822,334 -1.96(-1.55%)
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.