Franco Nev Corp (NY: FNV )

108.92 USD -0.55 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 110.02 110.85 108.83 108.92 841,556 -0.55(-0.50%)
Mar 05, 2021 108.34 109.75 106.21 109.47 696,800 +0.98(+0.90%)
Mar 04, 2021 107.60 110.90 106.97 108.49 1,306,790 +0.48(+0.44%)
Mar 03, 2021 109.01 109.03 105.64 108.01 1,731,266 -3.16(-2.84%)
Mar 02, 2021 106.68 112.17 106.53 111.17 998,267 +5.01(+4.72%)
Mar 01, 2021 107.70 109.29 105.62 106.16 1,048,203 -0.86(-0.80%)
Feb 26, 2021 110.33 110.99 106.75 107.02 914,800 -4.20(-3.78%)
Feb 25, 2021 112.67 114.05 109.97 111.22 641,207 -2.55(-2.24%)
Feb 24, 2021 110.82 114.93 109.70 113.77 607,874 +1.57(+1.40%)
Feb 23, 2021 115.75 115.88 112.06 112.20 670,790 -4.29(-3.68%)
Feb 22, 2021 112.74 116.95 112.26 116.49 782,803 +5.23(+4.70%)
Feb 19, 2021 112.86 113.56 110.58 111.26 1,015,100 -2.11(-1.86%)
Feb 18, 2021 114.80 115.78 112.80 113.37 764,657 -1.19(-1.04%)
Feb 17, 2021 118.02 118.03 113.31 114.56 1,194,254 -4.70(-3.94%)
Feb 16, 2021 120.02 121.85 119.13 119.26 724,292 -1.90(-1.57%)
Feb 12, 2021 122.16 122.46 120.69 121.16 466,900 -1.73(-1.41%)
Feb 11, 2021 124.50 124.78 122.47 122.89 368,575 -1.52(-1.22%)
Feb 10, 2021 125.00 125.36 123.21 124.41 443,441 +0.81(+0.66%)
Feb 09, 2021 123.00 123.87 122.19 123.60 473,868 +1.10(+0.90%)
Feb 08, 2021 122.70 122.95 121.62 122.50 650,228 +1.44(+1.19%)
Feb 05, 2021 119.27 121.10 119.27 121.06 461,400 +1.42(+1.19%)
Feb 04, 2021 118.56 120.58 117.66 119.64 821,394 -1.33(-1.10%)
Feb 03, 2021 120.60 121.50 119.97 120.97 626,653 -0.11(-0.09%)
Feb 02, 2021 120.81 122.61 120.50 121.08 540,920 -1.59(-1.30%)
Feb 01, 2021 122.61 123.35 120.68 122.67 815,927 +3.34(+2.80%)
Jan 29, 2021 124.01 124.01 118.77 119.33 877,200 -2.25(-1.85%)
Jan 28, 2021 122.46 124.42 120.56 121.58 895,537 +0.61(+0.50%)
Jan 27, 2021 123.10 123.36 120.66 120.97 682,959 -2.57(-2.08%)
Jan 26, 2021 122.76 124.54 122.35 123.54 638,506 +0.64(+0.52%)
Jan 25, 2021 123.56 125.77 122.32 122.90 444,793 -0.39(-0.32%)
Jan 22, 2021 122.34 124.63 121.40 123.29 351,800 -1.03(-0.83%)
Jan 21, 2021 124.99 125.27 123.29 124.32 444,988 -0.48(-0.38%)
Jan 20, 2021 122.72 125.82 122.46 124.80 765,797 +3.51(+2.89%)
Jan 19, 2021 121.88 122.58 120.44 121.29 522,966 +0.09(+0.07%)
Jan 15, 2021 123.20 123.85 121.06 121.20 491,700 -2.50(-2.02%)
Jan 14, 2021 125.60 126.25 123.62 123.70 390,453 -1.91(-1.52%)
Jan 13, 2021 126.64 127.34 125.13 125.61 478,488 -1.53(-1.20%)
Jan 12, 2021 126.42 127.49 125.30 127.14 437,870 +0.78(+0.62%)
Jan 11, 2021 126.59 128.83 126.26 126.36 514,191 -1.94(-1.51%)
Jan 08, 2021 128.92 129.75 125.53 128.30 697,300 -3.09(-2.35%)
Jan 07, 2021 130.48 131.57 128.75 131.39 435,032 +0.19(+0.14%)
Jan 06, 2021 130.50 132.63 128.84 131.20 605,186 -1.23(-0.93%)
Jan 05, 2021 132.86 133.15 130.28 132.43 561,606 +0.67(+0.51%)
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.