Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	112.44	113.31	110.70	111.05	1,175,217	-1.84(-1.63%)
Nov 29, 2023	116.40	116.40	112.32	112.90	1,295,156	-4.21(-3.60%)
Nov 28, 2023	115.91	117.67	114.62	117.11	954,265	+1.59(+1.38%)
Nov 27, 2023	117.49	117.49	114.65	115.51	869,172	-0.95(-0.82%)
Nov 24, 2023	117.64	118.19	116.09	116.46	196,552	-1.03(-0.88%)
Nov 22, 2023	116.55	118.09	115.78	117.49	708,734	+1.67(+1.45%)
Nov 21, 2023	117.54	119.21	115.29	115.82	1,130,124	-0.94(-0.81%)
Nov 20, 2023	118.57	118.86	115.77	116.76	958,616	-2.54(-2.13%)
Nov 17, 2023	120.59	120.63	118.89	119.30	368,948	-0.55(-0.46%)
Nov 16, 2023	119.45	121.50	118.96	119.85	436,533	+0.91(+0.77%)
Nov 15, 2023	119.41	120.68	118.81	118.94	558,540	-1.18(-0.98%)
Nov 14, 2023	119.11	120.84	118.64	120.12	607,579	+3.30(+2.82%)
Nov 13, 2023	117.29	117.64	115.48	116.82	628,300	-1.47(-1.24%)
Nov 10, 2023	118.30	118.73	117.29	118.29	558,747	-0.66(-0.56%)
Nov 09, 2023	119.25	120.83	115.31	118.95	643,837	-0.27(-0.22%)
Nov 08, 2023	120.82	121.81	118.83	119.22	795,865	-2.20(-1.81%)
Nov 07, 2023	122.08	122.22	119.64	121.42	974,249	-1.85(-1.50%)
Nov 06, 2023	123.05	124.14	122.75	123.27	788,494	-0.26(-0.21%)
Nov 03, 2023	122.04	124.95	122.04	123.53	1,709,134	+2.61(+2.16%)
Nov 02, 2023	118.88	121.07	117.95	120.92	909,871	+2.46(+2.07%)
Nov 01, 2023	120.48	120.88	117.13	118.47	1,162,468	-1.95(-1.62%)
Oct 31, 2023	124.83	125.03	119.42	120.42	1,580,352	-4.68(-3.74%)
Oct 30, 2023	134.43	134.60	122.64	125.09	2,219,125	-11.10(-8.15%)
Oct 27, 2023	133.25	136.24	131.91	136.19	475,972	+3.55(+2.67%)
Oct 26, 2023	135.44	135.50	131.09	132.64	714,154	-3.56(-2.61%)
Oct 25, 2023	136.43	138.62	136.11	136.20	496,710	-0.90(-0.66%)
Oct 24, 2023	136.93	137.50	136.34	137.10	393,163	-0.92(-0.67%)
Oct 23, 2023	136.93	139.07	134.31	138.02	423,864	+0.39(+0.28%)
Oct 20, 2023	137.77	139.09	136.56	137.63	602,606	+0.85(+0.62%)
Oct 19, 2023	138.54	138.54	135.77	136.78	458,154	-1.81(-1.31%)
Oct 18, 2023	140.68	141.27	138.17	138.59	505,091	-0.98(-0.70%)
Oct 17, 2023	137.70	139.75	137.17	139.58	364,682	+1.48(+1.07%)
Oct 16, 2023	137.14	139.45	136.43	138.10	638,128	+0.50(+0.36%)
Oct 13, 2023	136.92	138.08	135.17	137.60	701,920	+4.45(+3.34%)
Oct 12, 2023	135.07	136.09	132.60	133.16	364,664	-2.37(-1.75%)
Oct 11, 2023	134.55	135.70	133.36	135.52	376,030	+2.59(+1.95%)
Oct 10, 2023	134.64	134.90	132.87	132.94	370,182	-1.41(-1.05%)
Oct 09, 2023	131.82	134.96	131.82	134.34	338,169	+3.43(+2.62%)
Oct 06, 2023	129.49	131.76	128.66	130.92	362,376	+1.43(+1.10%)
Oct 05, 2023	127.20	129.51	127.07	129.49	269,810	+2.22(+1.74%)
Oct 04, 2023	129.67	129.79	126.26	127.27	761,465	-1.78(-1.38%)
Oct 03, 2023	128.20	129.56	126.88	129.06	571,362	+0.06(+0.05%)
Oct 02, 2023	130.78	131.35	128.06	129.00	512,007	-3.25(-2.46%)
Sep 29, 2023	134.53	134.78	131.44	132.25	460,030	-0.34(-0.25%)
Sep 28, 2023	131.16	132.74	130.64	132.58	424,045	+1.94(+1.49%)
Sep 27, 2023	131.97	132.13	128.94	130.64	613,459	-1.87(-1.41%)
Sep 26, 2023	135.72	135.81	132.46	132.51	480,643	-4.30(-3.14%)
Sep 25, 2023	138.71	137.46	136.60	136.81	357,464	-2.56(-1.83%)
Sep 22, 2023	140.39	141.69	139.11	139.37	281,716	+0.29(+0.21%)
Sep 21, 2023	139.80	140.17	137.48	139.08	378,283	-3.30(-2.32%)
Sep 20, 2023	142.15	144.38	142.15	142.38	323,282	+0.53(+0.38%)
Sep 19, 2023	143.20	143.73	141.60	141.84	439,941	-0.93(-0.65%)
Sep 18, 2023	142.66	143.41	142.11	142.78	324,958	+0.25(+0.17%)
Sep 15, 2023	141.58	144.46	141.39	142.53	979,712	+1.78(+1.27%)
Sep 14, 2023	139.91	141.94	139.39	140.75	349,204	+1.38(+0.99%)
Sep 13, 2023	140.10	140.92	138.97	139.37	280,939	-0.56(-0.40%)
Sep 12, 2023	138.39	140.41	137.78	139.93	1,361,023	+0.41(+0.29%)
Sep 11, 2023	139.30	139.91	138.58	139.53	279,662	+1.96(+1.42%)
Sep 08, 2023	138.77	140.59	137.51	137.57	384,455	-1.20(-0.86%)
Sep 07, 2023	138.61	140.02	138.61	138.77	292,892	-0.57(-0.41%)
Sep 06, 2023	139.13	140.42	137.71	139.34	318,528	-0.14(-0.10%)
Sep 05, 2023	140.90	142.62	139.45	139.48	455,553	-2.38(-1.68%)
Sep 01, 2023	143.93	144.72	141.71	141.86	414,500	-0.41(-0.29%)
Aug 31, 2023	142.62	143.38	140.79	142.28	418,543	-0.30(-0.21%)
Aug 30, 2023	143.18	144.29	141.91	142.57	280,881	+0.27(+0.19%)
Aug 29, 2023	138.68	142.62	138.68	142.30	461,607	+2.70(+1.93%)
Aug 28, 2023	137.63	139.84	137.21	139.61	251,030	+2.76(+2.01%)
Aug 25, 2023	137.59	138.39	134.93	136.85	363,364	-1.16(-0.84%)
Aug 24, 2023	137.86	139.31	136.82	138.00	457,462	-0.77(-0.56%)
Aug 23, 2023	137.82	139.78	137.57	138.78	421,453	+2.21(+1.62%)
Aug 22, 2023	135.67	136.89	135.06	136.56	328,142	+1.52(+1.13%)
Aug 21, 2023	134.09	135.22	133.28	135.04	491,056	+1.06(+0.79%)
Aug 18, 2023	133.60	134.23	132.58	133.98	556,838	-0.06(-0.04%)
Aug 17, 2023	136.62	137.81	133.64	134.04	753,237	-2.67(-1.95%)
Aug 16, 2023	135.40	137.41	135.08	136.71	661,828	+0.71(+0.52%)
Aug 15, 2023	139.34	139.82	135.38	136.00	747,596	-4.19(-2.99%)
Aug 14, 2023	139.69	140.36	138.67	140.19	398,825	-0.98(-0.69%)
Aug 11, 2023	137.37	141.40	137.37	141.17	384,613	+2.94(+2.12%)
Aug 10, 2023	139.40	140.67	137.51	138.23	322,403	+0.16(+0.12%)
Aug 09, 2023	136.38	138.44	135.69	138.07	436,912	+1.76(+1.29%)
Aug 08, 2023	135.50	137.26	134.31	136.31	330,917	-0.75(-0.55%)
Aug 07, 2023	138.17	138.47	136.39	137.07	246,667	-1.25(-0.91%)
Aug 04, 2023	137.37	139.02	137.37	138.32	328,254	+1.29(+0.94%)
Aug 03, 2023	136.73	138.08	135.90	137.03	277,474	+0.30(+0.22%)
Aug 02, 2023	140.43	140.62	136.47	136.73	324,283	-4.32(-3.06%)
Aug 01, 2023	141.73	142.03	140.21	141.05	334,810	-3.08(-2.14%)
Jul 31, 2023	143.18	145.62	143.12	144.13	309,294	+1.70(+1.19%)
Jul 28, 2023	142.25	143.01	140.83	142.43	239,151	+1.10(+0.78%)
Jul 27, 2023	145.11	145.16	141.25	141.34	423,784	-4.30(-2.95%)
Jul 26, 2023	146.05	146.46	144.42	145.63	315,350	-0.80(-0.55%)
Jul 25, 2023	145.18	147.00	144.50	146.44	300,799	+1.81(+1.25%)
Jul 24, 2023	144.71	145.17	143.18	144.63	186,273	-0.09(-0.06%)
Jul 21, 2023	144.21	145.58	144.08	144.72	400,098	-0.38(-0.26%)
Jul 20, 2023	146.52	147.31	145.09	145.09	342,424	-1.53(-1.04%)
Jul 19, 2023	146.27	147.32	145.88	146.62	322,541	+0.08(+0.05%)
Jul 18, 2023	145.26	146.78	143.66	146.54	552,957	+2.15(+1.49%)
Jul 17, 2023	143.38	144.70	142.61	144.39	189,362	+0.17(+0.12%)
Jul 14, 2023	144.89	146.17	144.16	144.22	272,416	-0.67(-0.46%)
Jul 13, 2023	144.68	146.83	144.68	144.89	492,788	+0.50(+0.34%)
Jul 12, 2023	141.36	144.78	140.81	144.40	432,762	+4.89(+3.51%)
Jul 11, 2023	139.94	140.18	138.53	139.51	313,942	+0.41(+0.30%)
Jul 10, 2023	136.08	139.63	136.08	139.09	358,143	+1.99(+1.45%)
Jul 07, 2023	136.31	138.51	135.81	137.11	336,327	+1.29(+0.95%)
Jul 06, 2023	137.36	137.65	134.09	135.81	471,632	-2.38(-1.72%)
Jul 05, 2023	142.30	142.64	138.12	138.19	553,645	-4.67(-3.27%)
Jul 03, 2023	140.93	143.18	140.48	142.87	189,314	+1.94(+1.37%)
Jun 30, 2023	137.79	141.08	137.19	140.93	549,044	+3.81(+2.77%)
Jun 29, 2023	133.92	137.24	133.69	137.13	345,494	+2.01(+1.49%)
Jun 28, 2023	138.03	138.03	134.53	135.12	463,268	-1.99(-1.45%)
Jun 27, 2023	137.63	138.20	135.20	137.11	566,604	-0.52(-0.38%)
Jun 26, 2023	138.03	139.21	136.78	137.63	432,849	+0.11(+0.08%)
Jun 23, 2023	137.47	138.72	136.29	137.52	374,723	+0.65(+0.48%)
Jun 22, 2023	134.30	137.06	134.30	136.87	381,391	+0.67(+0.49%)
Jun 21, 2023	136.38	136.94	134.20	136.20	429,303	-0.59(-0.43%)
Jun 20, 2023	142.24	142.24	136.78	136.79	574,972	-7.24(-5.03%)
Jun 16, 2023	143.78	146.06	143.24	144.03	1,323,842	+0.81(+0.57%)
Jun 15, 2023	142.76	143.78	141.12	143.22	355,742	-13.92(-8.86%)
May 08, 2023	157.38	159.02	156.18	157.15	339,542	+0.34(+0.21%)
May 05, 2023	153.75	157.91	152.86	156.81	483,082	+0.52(+0.33%)
May 04, 2023	155.96	158.00	155.38	156.29	965,296	+1.38(+0.89%)
May 03, 2023	154.83	156.41	153.28	154.91	650,969	-0.23(-0.15%)
May 02, 2023	151.32	155.63	150.90	155.14	812,272	+3.00(+1.97%)
May 01, 2023	151.42	152.86	149.96	152.14	602,895	+2.46(+1.64%)
Apr 28, 2023	150.89	151.66	148.78	149.68	406,161	-1.61(-1.06%)
Apr 27, 2023	148.34	151.39	148.18	151.29	384,617	+1.88(+1.26%)
Apr 26, 2023	151.55	152.14	148.63	149.41	330,039	-1.29(-0.86%)
Apr 25, 2023	149.10	150.85	148.40	150.70	529,582	+0.85(+0.57%)
Apr 24, 2023	149.94	150.35	147.84	149.85	335,377	-0.34(-0.23%)
Apr 21, 2023	149.59	150.91	148.48	150.20	498,022	-0.62(-0.41%)
Apr 20, 2023	150.89	152.23	150.08	150.82	393,503	+0.69(+0.46%)
Apr 19, 2023	150.22	151.86	149.51	150.13	534,208	-2.52(-1.65%)
Apr 18, 2023	152.86	155.02	152.34	152.65	369,994	-0.20(-0.13%)
Apr 17, 2023	153.16	153.20	151.56	152.85	484,108	-1.18(-0.77%)
Apr 14, 2023	152.52	154.85	151.02	154.03	787,741	-0.64(-0.41%)
Apr 13, 2023	154.53	156.69	153.65	154.67	675,336	+1.55(+1.01%)
Apr 12, 2023	153.84	154.22	152.36	153.12	402,385	+1.39(+0.92%)
Apr 11, 2023	151.09	152.77	151.09	151.73	444,650	+1.11(+0.74%)
Apr 10, 2023	150.25	151.05	149.48	150.62	329,499	-1.29(-0.85%)
Apr 06, 2023	150.53	152.54	150.19	151.91	432,761	+0.34(+0.23%)
Apr 05, 2023	154.97	155.63	149.08	151.57	691,647	-1.12(-0.74%)
Apr 04, 2023	148.26	153.03	148.09	152.69	886,392	+4.24(+2.86%)
Apr 03, 2023	144.51	148.81	143.91	148.45	686,551	+4.66(+3.24%)
Mar 31, 2023	143.78	144.70	142.26	143.79	417,180	+0.01(+0.01%)
Mar 30, 2023	143.93	143.98	141.87	143.78	408,233	+1.06(+0.75%)
Mar 29, 2023	142.43	144.05	142.17	142.71	311,875	-0.69(-0.48%)
Mar 28, 2023	142.68	143.75	140.55	143.40	351,445	+1.51(+1.06%)
Mar 27, 2023	140.20	142.41	139.40	141.89	374,518	-0.53(-0.37%)
Mar 24, 2023	142.01	143.61	140.62	142.43	675,853	+0.81(+0.57%)
Mar 23, 2023	141.17	143.49	140.90	141.62	575,022	+1.77(+1.26%)
Mar 22, 2023	138.92	142.07	138.25	139.85	486,168	+1.06(+0.76%)
Mar 21, 2023	140.02	141.08	137.38	138.80	601,076	-3.79(-2.66%)
Mar 20, 2023	142.87	144.51	141.34	142.58	1,052,310	+1.07(+0.75%)
Mar 17, 2023	135.75	143.77	135.75	141.52	2,572,393	+6.64(+4.92%)
Mar 16, 2023	133.63	135.14	130.88	134.88	1,138,758	+1.26(+0.94%)
Mar 15, 2023	136.52	136.71	132.13	133.62	1,286,116	-1.05(-0.78%)
Mar 14, 2023	133.74	134.85	132.79	134.66	982,843	+0.91(+0.68%)
Mar 13, 2023	132.21	136.58	131.01	133.75	1,558,552	+5.43(+4.23%)
Mar 10, 2023	130.32	133.14	127.89	128.32	1,107,241	+0.07(+0.05%)
Mar 09, 2023	131.09	131.92	127.89	128.25	568,034	-2.31(-1.77%)
Mar 08, 2023	130.85	133.23	128.43	130.56	1,012,617	+2.48(+1.94%)
Mar 07, 2023	132.41	132.48	127.09	128.08	814,592	-5.49(-4.11%)
Mar 06, 2023	134.11	134.61	132.91	133.57	684,335	-0.98(-0.73%)
Mar 03, 2023	133.67	134.78	132.75	134.56	559,750	+2.00(+1.51%)
Mar 02, 2023	130.59	132.62	130.52	132.56	685,784	+0.91(+0.70%)
Mar 01, 2023	127.34	133.15	127.01	131.64	1,357,555	+6.15(+4.90%)
Feb 28, 2023	124.78	126.38	123.75	125.50	842,327	+0.66(+0.53%)
Feb 27, 2023	123.36	125.18	123.19	124.84	372,031	+1.60(+1.30%)
Feb 24, 2023	121.03	123.89	120.34	123.23	573,427	+0.72(+0.59%)
Feb 23, 2023	125.06	125.84	122.40	122.51	1,107,991	-3.16(-2.51%)
Feb 22, 2023	127.89	127.99	124.79	125.67	753,639	-2.60(-2.02%)
Feb 21, 2023	130.29	130.58	127.98	128.27	646,250	-2.03(-1.56%)
Feb 17, 2023	130.77	132.06	129.43	130.30	515,618	-2.44(-1.84%)
Feb 16, 2023	130.91	133.49	129.77	132.74	377,311	+0.66(+0.50%)
Feb 15, 2023	131.11	132.24	130.31	132.08	457,718	-1.79(-1.34%)
Feb 14, 2023	132.31	134.21	131.22	133.87	463,796	+0.83(+0.62%)
Feb 13, 2023	133.14	134.01	132.33	133.04	324,572	-0.75(-0.56%)
Feb 10, 2023	133.02	134.55	132.33	133.79	325,298	+0.77(+0.58%)
Feb 09, 2023	136.16	137.03	132.58	133.02	440,611	-1.83(-1.36%)
Feb 08, 2023	135.54	136.39	134.08	134.85	341,293	-0.62(-0.46%)
Feb 07, 2023	134.76	136.21	133.47	135.47	749,790	+0.69(+0.51%)
Feb 06, 2023	137.07	137.56	133.30	134.78	1,013,871	-5.05(-3.61%)
Feb 03, 2023	140.85	141.61	138.82	139.83	559,265	-3.60(-2.51%)
Feb 02, 2023	146.36	146.91	141.01	143.43	698,028	-3.01(-2.06%)
Feb 01, 2023	143.96	147.09	142.80	146.44	510,331	+2.12(+1.47%)
Jan 31, 2023	142.64	144.37	141.69	144.31	390,845	+1.67(+1.17%)
Jan 30, 2023	144.22	144.22	142.09	142.64	491,768	-1.84(-1.27%)
Jan 27, 2023	144.57	145.19	143.18	144.48	290,563	-1.01(-0.70%)
Jan 26, 2023	148.17	148.46	145.14	145.49	400,812	-2.97(-2.00%)
Jan 25, 2023	144.93	148.52	144.93	148.47	804,695	+2.64(+1.81%)
Jan 24, 2023	143.37	146.16	141.47	145.83	464,020	+2.39(+1.67%)
Jan 23, 2023	143.52	143.75	140.92	143.44	562,340	-1.30(-0.90%)
Jan 20, 2023	143.10	145.17	141.78	144.74	784,571	+0.87(+0.60%)
Jan 19, 2023	141.42	144.15	140.95	143.87	444,911	+2.48(+1.75%)
Jan 18, 2023	142.00	142.49	140.01	141.39	521,783	+1.58(+1.13%)
Jan 17, 2023	143.06	143.89	139.12	139.81	641,291	-4.50(-3.12%)
Jan 13, 2023	144.88	146.24	143.76	144.30	604,521	-0.67(-0.46%)
Jan 12, 2023	143.68	145.39	142.39	144.97	702,086	+3.07(+2.16%)
Jan 11, 2023	142.15	142.82	140.32	141.90	601,773	+0.15(+0.10%)
Jan 10, 2023	139.72	142.05	139.14	141.76	581,852	+1.97(+1.41%)
Jan 09, 2023	139.00	139.92	137.93	139.79	969,768	+2.26(+1.65%)
Jan 06, 2023	139.88	140.62	137.13	137.53	1,007,795	-0.05(-0.04%)
Jan 05, 2023	137.72	137.92	135.81	137.57	431,996	-2.09(-1.49%)
Jan 04, 2023	139.31	139.83	136.95	139.66	637,013	+3.76(+2.77%)
Jan 03, 2023	135.30	138.60	135.25	135.90	645,628	+1.64(+1.22%)
Dec 30, 2022	135.19	135.19	132.99	134.26	382,146	-0.23(-0.17%)
Dec 29, 2022	136.12	136.51	134.28	134.49	356,039	-0.06(-0.04%)
Dec 28, 2022	135.75	136.18	133.91	134.54	380,793	-1.99(-1.46%)
Dec 27, 2022	134.41	137.48	133.89	136.53	397,511	+2.89(+2.16%)
Dec 23, 2022	132.80	135.08	131.61	133.64	354,829	+1.23(+0.93%)
Dec 22, 2022	130.85	132.49	130.54	132.41	479,817	-0.16(-0.12%)
Dec 21, 2022	131.82	132.80	131.35	132.57	650,748	+1.68(+1.29%)
Dec 20, 2022	131.48	132.56	130.32	130.89	1,291,057	+1.18(+0.91%)
Dec 19, 2022	130.84	131.69	129.25	129.71	926,578	-0.64(-0.49%)
Dec 16, 2022	126.65	131.50	126.65	130.34	2,318,679	-5.19(-3.83%)
Dec 15, 2022	137.72	138.52	135.47	135.54	765,238	-5.93(-4.19%)
Dec 14, 2022	141.76	143.00	139.82	141.47	569,568	-0.31(-0.22%)
Dec 13, 2022	143.87	145.40	139.86	141.78	563,698	+2.23(+1.60%)
Dec 12, 2022	137.71	139.69	136.80	139.54	469,211	+1.02(+0.74%)
Dec 09, 2022	141.84	142.43	138.50	138.52	478,011	-2.76(-1.96%)
Dec 08, 2022	141.79	142.06	140.16	141.28	523,660	+0.80(+0.57%)
Dec 07, 2022	140.00	142.03	139.79	140.49	737,351	+1.16(+0.83%)
Dec 06, 2022	141.53	143.30	138.97	139.33	607,845	-1.06(-0.76%)
Dec 05, 2022	141.86	142.50	139.43	140.39	966,753	-2.46(-1.72%)
Dec 02, 2022	142.60	143.66	139.91	142.85	822,652	-1.69(-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.

Franco Nev Corp (NY: FNV )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Franco Nev Corp (NY: FNV )

Historical Prices

Sections

Services

The Ridgway Record