Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franco Nev Corp (NY: FNV )

116.18 -0.56 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 111.47 112.34 109.75 110.10 1,185,413 -1.83(-1.63%)
Nov 29, 2023 115.40 115.40 111.36 111.93 1,306,392 -4.17(-3.60%)
Nov 28, 2023 114.91 116.65 113.64 116.10 962,544 +1.58(+1.38%)
Nov 27, 2023 116.48 116.48 113.66 114.52 876,713 -0.94(-0.82%)
Nov 24, 2023 116.63 117.17 115.09 115.46 198,257 -1.02(-0.88%)
Nov 22, 2023 115.55 117.07 114.78 116.48 714,882 +1.66(+1.45%)
Nov 21, 2023 116.53 118.18 114.30 114.82 1,139,928 -0.93(-0.81%)
Nov 20, 2023 117.55 117.84 114.77 115.76 966,932 -2.52(-2.13%)
Nov 17, 2023 119.56 119.60 117.87 118.27 372,149 -0.55(-0.46%)
Nov 16, 2023 118.43 120.45 117.94 118.82 440,320 +0.90(+0.77%)
Nov 15, 2023 118.38 119.65 117.79 117.92 563,385 -1.17(-0.98%)
Nov 14, 2023 118.08 119.80 117.62 119.09 612,850 +3.27(+2.82%)
Nov 13, 2023 116.28 116.63 114.48 115.81 633,751 -1.45(-1.24%)
Nov 10, 2023 117.28 117.71 116.28 117.27 563,594 -0.66(-0.56%)
Nov 09, 2023 118.22 119.79 114.32 117.93 649,423 -0.26(-0.22%)
Nov 08, 2023 119.78 120.77 117.81 118.19 802,770 -2.18(-1.81%)
Nov 07, 2023 121.03 121.17 118.61 120.37 982,702 -1.84(-1.50%)
Nov 06, 2023 121.99 123.07 121.70 122.21 795,334 -0.25(-0.21%)
Nov 03, 2023 120.99 123.88 120.99 122.46 1,723,962 +2.58(+2.15%)
Nov 02, 2023 117.86 120.03 116.94 119.88 917,765 +2.44(+2.07%)
Nov 01, 2023 119.44 119.84 116.12 117.45 1,172,553 -1.93(-1.62%)
Oct 31, 2023 123.75 123.96 118.40 119.38 1,594,063 -4.64(-3.74%)
Oct 30, 2023 133.28 133.44 121.59 124.02 2,238,377 -11.00(-8.15%)
Oct 27, 2023 132.11 135.06 130.77 135.02 480,102 +3.52(+2.67%)
Oct 26, 2023 134.28 134.34 129.96 131.50 720,350 -3.53(-2.61%)
Oct 25, 2023 135.25 137.43 134.94 135.03 501,019 -0.89(-0.66%)
Oct 24, 2023 135.75 136.32 135.16 135.92 396,574 -0.91(-0.67%)
Oct 23, 2023 135.75 137.87 133.16 136.83 427,542 +0.38(+0.28%)
Oct 20, 2023 136.59 137.89 135.39 136.45 607,834 +0.84(+0.62%)
Oct 19, 2023 137.34 137.34 134.60 135.61 462,129 -1.80(-1.31%)
Oct 18, 2023 139.47 140.06 136.98 137.40 509,473 -0.97(-0.70%)
Oct 17, 2023 136.52 138.55 135.99 138.38 367,846 +1.46(+1.07%)
Oct 16, 2023 135.96 138.25 135.25 136.91 643,664 +0.49(+0.36%)
Oct 13, 2023 135.74 136.89 134.00 136.42 708,010 +4.41(+3.34%)
Oct 12, 2023 133.91 134.92 131.46 132.01 367,828 -2.35(-1.75%)
Oct 11, 2023 133.40 134.53 132.22 134.36 379,293 +2.56(+1.94%)
Oct 10, 2023 133.48 133.74 131.73 131.79 373,393 -1.39(-1.05%)
Oct 09, 2023 130.69 133.80 130.69 133.19 341,103 +3.40(+2.62%)
Oct 06, 2023 128.38 130.63 127.56 129.79 365,520 +1.41(+1.10%)
Oct 05, 2023 126.11 128.40 125.98 128.38 272,151 +2.20(+1.74%)
Oct 04, 2023 128.55 128.67 125.17 126.18 768,071 -1.77(-1.38%)
Oct 03, 2023 127.10 128.45 125.78 127.94 576,319 +0.06(+0.05%)
Oct 02, 2023 129.65 130.22 126.96 127.89 516,449 -3.22(-2.46%)
Sep 29, 2023 133.38 133.62 130.31 131.11 464,021 -0.33(-0.25%)
Sep 28, 2023 130.04 131.60 129.52 131.44 427,724 +1.93(+1.49%)
Sep 27, 2023 130.83 130.99 127.83 129.52 618,781 -1.86(-1.41%)
Sep 26, 2023 134.56 134.64 131.32 131.37 484,813 -4.26(-3.14%)
Sep 25, 2023 137.52 136.27 135.43 135.63 360,565 -2.53(-1.83%)
Sep 22, 2023 139.18 140.47 137.91 138.17 284,160 +0.29(+0.21%)
Sep 21, 2023 138.60 138.97 136.29 137.88 381,565 -3.27(-2.32%)
Sep 20, 2023 140.93 143.14 140.93 141.16 326,087 +0.53(+0.38%)
Sep 19, 2023 141.97 142.49 140.38 140.62 443,758 -0.92(-0.65%)
Sep 18, 2023 141.43 142.18 140.89 141.55 327,777 +0.25(+0.17%)
Sep 15, 2023 140.36 143.22 140.18 141.30 988,212 +1.77(+1.27%)
Sep 14, 2023 138.71 140.72 138.19 139.53 352,234 +1.36(+0.99%)
Sep 13, 2023 138.90 139.71 137.78 138.17 283,377 -0.11(-0.08%)
Sep 12, 2023 136.75 138.75 136.15 138.28 1,377,312 +0.40(+0.29%)
Sep 11, 2023 137.65 138.26 136.94 137.88 283,008 +1.93(+1.42%)
Sep 08, 2023 137.12 138.92 135.88 135.94 389,056 -1.18(-0.86%)
Sep 07, 2023 136.97 138.37 136.97 137.12 296,398 -0.57(-0.41%)
Sep 06, 2023 137.49 138.76 136.09 137.69 322,340 -0.14(-0.10%)
Sep 05, 2023 139.24 140.93 137.80 137.83 461,005 -2.35(-1.68%)
Sep 01, 2023 142.22 143.00 140.03 140.18 419,461 -0.41(-0.29%)
Aug 31, 2023 140.93 141.69 139.12 140.59 423,552 -0.29(-0.21%)
Aug 30, 2023 141.49 142.58 140.24 140.88 284,242 +0.26(+0.19%)
Aug 29, 2023 137.04 140.93 137.04 140.62 467,131 +2.67(+1.93%)
Aug 28, 2023 136.00 138.19 135.58 137.96 254,035 +2.72(+2.01%)
Aug 25, 2023 135.96 136.75 133.34 135.23 367,713 -1.14(-0.84%)
Aug 24, 2023 136.23 137.66 135.20 136.37 462,937 -0.76(-0.56%)
Aug 23, 2023 136.19 138.13 135.94 137.13 426,497 +2.19(+1.62%)
Aug 22, 2023 134.07 135.27 133.46 134.95 332,069 +1.50(+1.13%)
Aug 21, 2023 132.51 133.62 131.71 133.44 496,933 +1.05(+0.79%)
Aug 18, 2023 132.02 132.64 131.01 132.40 563,503 -0.06(-0.04%)
Aug 17, 2023 135.01 136.18 132.06 132.46 762,251 -2.64(-1.95%)
Aug 16, 2023 133.79 135.79 133.48 135.09 669,748 +0.70(+0.52%)
Aug 15, 2023 137.69 138.17 133.78 134.39 756,543 -4.14(-2.99%)
Aug 14, 2023 138.04 138.70 137.03 138.53 403,598 -0.97(-0.69%)
Aug 11, 2023 135.75 139.72 135.75 139.50 389,216 +2.90(+2.12%)
Aug 10, 2023 137.75 139.01 135.88 136.60 326,261 +0.16(+0.11%)
Aug 09, 2023 134.77 136.80 134.09 136.44 442,141 +1.74(+1.29%)
Aug 08, 2023 133.90 135.64 132.72 134.70 334,877 -0.74(-0.55%)
Aug 07, 2023 136.54 136.84 134.78 135.44 249,619 -1.24(-0.91%)
Aug 04, 2023 135.75 137.37 135.75 136.69 332,183 +1.28(+0.95%)
Aug 03, 2023 135.11 136.45 134.29 135.41 280,795 +0.29(+0.22%)
Aug 02, 2023 138.77 138.96 134.86 135.11 328,164 -4.27(-3.06%)
Aug 01, 2023 140.06 140.35 138.55 139.38 338,817 -3.05(-2.14%)
Jul 31, 2023 141.49 143.90 141.43 142.43 312,996 +1.68(+1.19%)
Jul 28, 2023 140.57 141.31 139.17 140.75 242,013 +1.08(+0.78%)
Jul 27, 2023 143.40 143.44 139.58 139.66 428,856 -4.25(-2.95%)
Jul 26, 2023 144.32 144.72 142.72 143.91 319,124 -0.79(-0.55%)
Jul 25, 2023 143.46 145.26 142.79 144.70 304,399 +1.79(+1.25%)
Jul 24, 2023 143.00 143.45 141.49 142.92 188,503 -0.09(-0.06%)
Jul 21, 2023 142.51 143.85 142.38 143.00 404,887 -0.37(-0.26%)
Jul 20, 2023 144.79 145.57 143.38 143.38 346,522 -1.51(-1.04%)
Jul 19, 2023 144.54 145.58 144.16 144.89 326,401 +0.08(+0.05%)
Jul 18, 2023 143.54 145.04 141.96 144.81 559,575 +2.13(+1.49%)
Jul 17, 2023 141.69 142.99 140.92 142.68 191,629 +0.17(+0.12%)
Jul 14, 2023 143.18 144.44 142.46 142.52 275,676 -0.66(-0.46%)
Jul 13, 2023 142.97 145.09 142.97 143.18 498,685 +0.49(+0.34%)
Jul 12, 2023 139.68 143.07 139.14 142.69 437,941 +4.83(+3.51%)
Jul 11, 2023 138.29 138.52 136.90 137.86 317,699 +0.41(+0.30%)
Jul 10, 2023 134.47 137.97 134.47 137.45 362,430 +1.96(+1.45%)
Jul 07, 2023 134.69 136.87 134.21 135.48 340,352 +1.28(+0.95%)
Jul 06, 2023 135.74 136.02 132.51 134.21 477,276 -2.35(-1.72%)
Jul 05, 2023 140.62 140.95 136.49 136.56 560,271 -4.62(-3.27%)
Jul 03, 2023 139.26 141.49 138.81 141.18 191,579 +1.91(+1.37%)
Jun 30, 2023 136.16 139.41 135.57 139.26 555,615 +3.76(+2.77%)
Jun 29, 2023 132.34 135.62 132.10 135.50 349,629 +1.98(+1.49%)
Jun 28, 2023 136.39 136.39 132.94 133.52 468,812 -1.96(-1.45%)
Jun 27, 2023 136.00 136.57 133.60 135.48 573,385 -0.52(-0.38%)
Jun 26, 2023 136.40 137.56 135.16 136.00 438,029 +0.11(+0.08%)
Jun 23, 2023 135.85 137.08 134.68 135.90 379,208 +0.65(+0.48%)
Jun 22, 2023 132.71 135.44 132.71 135.25 385,956 +0.66(+0.49%)
Jun 21, 2023 134.76 135.32 132.61 134.59 434,441 -0.59(-0.43%)
Jun 20, 2023 140.55 140.55 135.16 135.17 581,853 -7.16(-5.03%)
Jun 16, 2023 142.08 144.33 141.55 142.33 1,339,685 +0.80(+0.57%)
Jun 15, 2023 141.07 142.08 139.45 141.53 360,000 -13.32(-8.60%)
May 08, 2023 155.07 156.70 153.89 154.85 344,581 +0.33(+0.21%)
May 05, 2023 151.50 155.60 150.62 154.52 490,252 +0.52(+0.33%)
May 04, 2023 153.67 155.69 153.10 154.00 979,624 +1.36(+0.89%)
May 03, 2023 152.57 154.12 151.04 152.64 660,632 -0.22(-0.15%)
May 02, 2023 149.11 153.36 148.69 152.87 824,329 +2.95(+1.97%)
May 01, 2023 149.20 150.62 147.77 149.91 611,844 +2.42(+1.64%)
Apr 28, 2023 148.68 149.45 146.60 147.49 412,190 -1.58(-1.06%)
Apr 27, 2023 146.17 149.18 146.02 149.08 390,326 +1.86(+1.26%)
Apr 26, 2023 149.33 149.91 146.46 147.22 334,938 -1.27(-0.86%)
Apr 25, 2023 146.92 148.64 146.23 148.50 537,443 +0.84(+0.57%)
Apr 24, 2023 147.75 148.16 145.68 147.66 340,355 -0.34(-0.23%)
Apr 21, 2023 147.41 148.70 146.31 148.00 505,414 -0.61(-0.41%)
Apr 20, 2023 148.68 150.00 147.88 148.61 399,344 +0.68(+0.46%)
Apr 19, 2023 148.02 149.64 147.33 147.93 542,137 -2.49(-1.65%)
Apr 18, 2023 150.62 152.75 150.11 150.42 375,486 -0.19(-0.13%)
Apr 17, 2023 150.92 150.96 149.34 150.61 491,294 -1.17(-0.77%)
Apr 14, 2023 150.29 152.59 148.81 151.78 799,433 -0.63(-0.41%)
Apr 13, 2023 152.28 154.39 151.40 152.41 685,360 +1.53(+1.01%)
Apr 12, 2023 151.59 151.96 150.13 150.88 408,358 +1.37(+0.92%)
Apr 11, 2023 148.88 150.53 148.88 149.51 451,250 +1.10(+0.74%)
Apr 10, 2023 148.05 148.84 147.29 148.42 334,390 -1.27(-0.85%)
Apr 06, 2023 148.33 150.31 147.99 149.69 439,185 +0.34(+0.23%)
Apr 05, 2023 152.70 153.35 146.90 149.35 701,914 -1.11(-0.74%)
Apr 04, 2023 146.09 150.79 145.92 150.46 899,549 +4.18(+2.86%)
Apr 03, 2023 142.40 146.63 141.81 146.28 696,741 +4.60(+3.24%)
Mar 31, 2023 141.67 142.59 140.18 141.68 423,373 +0.01(+0.01%)
Mar 30, 2023 141.83 141.88 139.80 141.67 414,292 +1.05(+0.75%)
Mar 29, 2023 140.34 141.94 140.09 140.62 316,505 -0.68(-0.48%)
Mar 28, 2023 140.59 141.64 138.50 141.30 356,662 +1.49(+1.06%)
Mar 27, 2023 138.15 140.33 137.36 139.82 380,077 -0.53(-0.37%)
Mar 24, 2023 139.93 141.51 138.56 140.34 685,885 +0.80(+0.57%)
Mar 23, 2023 139.11 141.39 138.84 139.54 583,557 +1.74(+1.26%)
Mar 22, 2023 136.89 139.99 136.23 137.81 493,385 +1.04(+0.76%)
Mar 21, 2023 137.97 139.02 135.38 136.77 609,998 -3.73(-2.66%)
Mar 20, 2023 140.78 142.39 139.27 140.50 1,067,930 +1.05(+0.75%)
Mar 17, 2023 133.76 141.66 133.76 139.45 2,610,576 +6.54(+4.92%)
Mar 16, 2023 131.67 133.16 128.96 132.91 1,155,661 +1.24(+0.94%)
Mar 15, 2023 134.52 134.71 130.20 131.66 1,305,206 -0.58(-0.44%)
Mar 14, 2023 131.33 132.42 130.40 132.24 1,000,856 +0.90(+0.68%)
Mar 13, 2023 129.83 134.12 128.66 131.34 1,587,117 +5.33(+4.23%)
Mar 10, 2023 127.98 130.74 125.58 126.01 1,127,535 +0.07(+0.05%)
Mar 09, 2023 128.73 129.54 125.58 125.94 578,445 -2.27(-1.77%)
Mar 08, 2023 128.49 130.83 126.11 128.21 1,031,176 +2.43(+1.94%)
Mar 07, 2023 130.03 130.09 124.80 125.78 829,522 -5.39(-4.11%)
Mar 06, 2023 131.70 132.19 130.52 131.17 696,878 -0.97(-0.73%)
Mar 03, 2023 131.26 132.36 130.37 132.13 570,009 +1.96(+1.51%)
Mar 02, 2023 128.24 130.23 128.17 130.17 698,353 +0.90(+0.69%)
Mar 01, 2023 125.05 130.75 124.72 129.27 1,382,437 +6.04(+4.90%)
Feb 28, 2023 122.53 124.11 121.53 123.24 857,766 +0.65(+0.53%)
Feb 27, 2023 121.14 122.93 120.98 122.59 378,849 +1.58(+1.30%)
Feb 24, 2023 118.85 121.66 118.17 121.01 583,937 +0.70(+0.59%)
Feb 23, 2023 122.81 123.58 120.19 120.31 1,128,299 -3.10(-2.51%)
Feb 22, 2023 125.58 125.69 122.54 123.41 767,451 -2.55(-2.03%)
Feb 21, 2023 127.94 128.23 125.68 125.96 658,095 -1.99(-1.56%)
Feb 17, 2023 128.41 129.68 127.10 127.95 525,069 -2.40(-1.84%)
Feb 16, 2023 128.56 131.09 127.44 130.35 384,226 +0.65(+0.50%)
Feb 15, 2023 128.75 129.86 127.96 129.70 466,108 -1.76(-1.34%)
Feb 14, 2023 129.93 131.79 128.86 131.46 472,297 +0.81(+0.62%)
Feb 13, 2023 130.74 131.60 129.95 130.65 330,521 -0.73(-0.56%)
Feb 10, 2023 130.63 132.13 129.95 131.38 331,260 +0.75(+0.58%)
Feb 09, 2023 133.71 134.57 130.19 130.63 448,687 -1.80(-1.36%)
Feb 08, 2023 133.10 133.94 131.66 132.42 347,548 -0.61(-0.46%)
Feb 07, 2023 132.34 133.76 131.07 133.03 763,532 +0.68(+0.51%)
Feb 06, 2023 134.61 135.09 130.90 132.36 1,032,454 -4.96(-3.61%)
Feb 03, 2023 138.32 139.06 136.33 137.31 569,515 -3.54(-2.51%)
Feb 02, 2023 143.73 144.27 138.47 140.85 710,822 -2.96(-2.06%)
Feb 01, 2023 141.37 144.45 140.23 143.80 519,685 +2.09(+1.47%)
Jan 31, 2023 140.07 141.77 139.14 141.72 398,008 +1.64(+1.17%)
Jan 30, 2023 141.62 141.62 139.53 140.07 500,781 -1.81(-1.27%)
Jan 27, 2023 141.97 142.58 140.61 141.88 295,888 -1.00(-0.70%)
Jan 26, 2023 145.50 145.78 142.53 142.88 408,158 -2.92(-2.00%)
Jan 25, 2023 142.32 145.85 142.32 145.79 819,444 +2.59(+1.81%)
Jan 24, 2023 140.79 143.53 138.93 143.20 472,525 +2.35(+1.67%)
Jan 23, 2023 140.93 141.17 138.38 140.86 572,647 -1.28(-0.90%)
Jan 20, 2023 140.53 142.56 139.22 142.13 798,951 +0.85(+0.60%)
Jan 19, 2023 138.88 141.55 138.41 141.28 453,066 +2.44(+1.75%)
Jan 18, 2023 139.45 139.93 137.50 138.85 531,347 +1.56(+1.13%)
Jan 17, 2023 140.48 141.30 136.62 137.29 653,045 -4.41(-3.12%)
Jan 13, 2023 142.28 143.61 141.18 141.71 615,601 -0.66(-0.46%)
Jan 12, 2023 141.10 142.77 139.82 142.36 714,954 +3.01(+2.16%)
Jan 11, 2023 139.59 140.25 137.79 139.35 612,803 +0.14(+0.10%)
Jan 10, 2023 137.21 139.50 136.63 139.21 592,517 +1.93(+1.41%)
Jan 09, 2023 136.50 137.40 135.45 137.27 987,542 +2.22(+1.65%)
Jan 06, 2023 137.36 138.09 134.66 135.05 1,026,267 -0.05(-0.04%)
Jan 05, 2023 135.24 135.44 133.37 135.10 439,914 -2.05(-1.49%)
Jan 04, 2023 136.80 137.31 134.48 137.15 648,688 +3.69(+2.76%)
Jan 03, 2023 132.87 136.10 132.82 133.46 657,461 +1.61(+1.22%)
Dec 30, 2022 132.76 132.76 130.60 131.84 389,150 -0.22(-0.17%)
Dec 29, 2022 133.67 134.06 131.86 132.07 362,564 -0.06(-0.04%)
Dec 28, 2022 133.31 133.73 131.50 132.12 387,772 -1.95(-1.46%)
Dec 27, 2022 131.99 135.00 131.48 134.07 404,797 +2.84(+2.16%)
Dec 23, 2022 130.41 132.65 129.25 131.24 361,332 +1.21(+0.93%)
Dec 22, 2022 128.49 130.10 128.19 130.03 488,611 -0.15(-0.12%)
Dec 21, 2022 129.45 130.41 128.98 130.18 662,675 +1.65(+1.29%)
Dec 20, 2022 129.11 130.17 127.98 128.53 1,314,720 +1.16(+0.91%)
Dec 19, 2022 128.48 129.32 126.93 127.37 943,561 -0.63(-0.49%)
Dec 16, 2022 124.37 129.13 124.37 128.00 2,361,177 -5.10(-3.83%)
Dec 15, 2022 135.24 136.03 133.03 133.10 779,264 -5.83(-4.19%)
Dec 14, 2022 139.21 140.42 137.30 138.93 580,007 -0.30(-0.21%)
Dec 13, 2022 141.28 142.78 137.34 139.22 574,030 +2.19(+1.60%)
Dec 12, 2022 135.23 137.18 134.34 137.03 477,811 +1.00(+0.74%)
Dec 09, 2022 139.29 139.86 136.01 136.03 486,773 -2.71(-1.96%)
Dec 08, 2022 139.23 139.50 137.64 138.74 533,258 +0.78(+0.57%)
Dec 07, 2022 137.49 139.47 137.27 137.96 750,865 +1.56(+1.14%)
Dec 06, 2022 138.55 140.29 136.05 136.40 620,891 -1.04(-0.76%)
Dec 05, 2022 138.88 139.50 136.50 137.44 987,502 -2.41(-1.72%)
Dec 02, 2022 139.61 140.65 136.97 139.85 840,309 -1.65(-1.17%)
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.