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 (%)
Oct 31, 2011 29.60 29.87 29.23 29.29 67,852 -0.71(-2.38%)
Oct 28, 2011 29.84 30.09 29.60 30.01 118,493 +0.13(+0.44%)
Oct 27, 2011 30.19 30.30 29.69 29.87 177,278 +0.37(+1.25%)
Oct 26, 2011 30.34 30.43 29.35 29.50 206,676 +0.01(+0.03%)
Oct 25, 2011 28.66 29.89 28.47 29.50 358,232 +0.55(+1.88%)
Oct 24, 2011 28.35 28.95 28.35 28.95 263,707 +0.78(+2.77%)
Oct 21, 2011 28.37 28.68 28.16 28.17 330,715 +0.14(+0.50%)
Oct 20, 2011 27.29 28.16 27.10 28.03 331,843 +0.67(+2.45%)
Oct 19, 2011 27.63 27.99 27.26 27.36 233,948 -0.16(-0.59%)
Oct 18, 2011 26.96 27.70 26.74 27.52 190,063 +0.05(+0.19%)
Oct 17, 2011 27.94 27.94 27.36 27.47 117,480 -0.27(-0.98%)
Oct 14, 2011 28.08 28.17 27.60 27.74 99,331 +0.12(+0.45%)
Oct 13, 2011 27.63 27.85 27.39 27.62 75,142 -0.20(-0.71%)
Oct 12, 2011 27.71 28.01 27.70 27.82 223,919 +0.37(+1.34%)
Oct 11, 2011 27.65 27.71 27.23 27.45 199,554 -1.11(-3.89%)
Oct 10, 2011 27.76 28.65 27.31 28.56 104,968 +1.98(+7.46%)
Oct 07, 2011 27.34 27.37 26.37 26.58 194,866 -0.24(-0.91%)
Oct 06, 2011 25.84 26.97 25.79 26.82 228,961 +0.87(+3.35%)
Oct 05, 2011 26.14 26.35 25.67 25.95 296,535 +0.03(+0.11%)
Oct 04, 2011 26.26 27.38 25.07 25.92 616,336 -0.66(-2.49%)
Oct 03, 2011 26.96 27.34 26.46 26.59 218,354 +0.01(+0.06%)
Sep 30, 2011 26.52 27.01 25.97 26.57 190,276 -0.20(-0.74%)
Sep 29, 2011 27.25 27.43 26.07 26.77 260,049 +0.22(+0.83%)
Sep 28, 2011 28.22 28.22 26.52 26.55 191,300 -1.66(-5.90%)
Sep 27, 2011 28.95 29.14 27.85 28.21 294,749 +0.52(+1.89%)
Sep 26, 2011 27.53 27.80 26.97 27.69 314,845 -0.07(-0.27%)
Sep 23, 2011 29.61 29.67 27.01 27.77 401,933 -2.40(-7.96%)
Sep 22, 2011 30.27 31.57 29.03 30.17 270,607 -1.66(-5.23%)
Sep 21, 2011 32.08 32.88 31.75 31.83 238,820 -0.24(-0.76%)
Sep 20, 2011 32.03 32.51 31.79 32.08 261,915 +0.38(+1.19%)
Sep 19, 2011 32.99 33.09 31.68 31.70 147,441 -1.60(-4.79%)
Sep 16, 2011 33.15 33.53 33.06 33.30 257,658 +0.44(+1.34%)
Sep 15, 2011 33.83 34.03 32.78 32.86 173,876 -1.04(-3.06%)
Sep 14, 2011 33.39 33.98 32.78 33.89 104,485 +0.73(+2.20%)
Sep 13, 2011 32.93 33.29 32.61 33.17 131,326 +0.24(+0.72%)
Sep 12, 2011 33.19 34.00 32.54 32.93 141,896 -0.79(-2.34%)
Sep 09, 2011 34.68 34.68 33.29 33.72 168,597 -1.42(-4.05%)
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.