Skip to main content

Franco Nev Corp (NY: FNV )

116.08 -0.10 (-0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 153.82 156.13 151.25 151.47 575,876 -1.98(-1.29%)
Mar 30, 2022 149.84 153.57 149.59 153.45 558,874 +4.25(+2.85%)
Mar 29, 2022 144.28 149.29 143.40 149.20 583,933 +1.41(+0.95%)
Mar 28, 2022 147.71 148.49 145.09 147.79 647,967 -2.32(-1.54%)
Mar 25, 2022 149.44 150.26 148.44 150.11 452,494 -0.46(-0.30%)
Mar 24, 2022 151.90 153.00 149.54 150.56 676,568 -0.02(-0.01%)
Mar 23, 2022 149.03 151.05 148.47 150.58 612,402 +2.52(+1.70%)
Mar 22, 2022 150.39 150.56 146.42 148.07 635,997 -2.03(-1.35%)
Mar 21, 2022 148.40 152.06 148.36 150.10 764,245 +3.30(+2.25%)
Mar 18, 2022 147.48 150.07 145.76 146.80 2,298,223 -1.85(-1.25%)
Mar 17, 2022 148.50 150.52 147.02 148.65 825,979 +2.17(+1.48%)
Mar 16, 2022 146.81 147.57 143.45 146.47 842,023 +0.37(+0.25%)
Mar 15, 2022 142.93 146.53 141.35 146.11 1,165,573 +1.09(+0.75%)
Mar 14, 2022 146.87 150.25 142.40 145.02 1,383,602 -4.35(-2.91%)
Mar 11, 2022 148.56 151.85 147.95 149.37 1,010,880 -2.25(-1.48%)
Mar 10, 2022 153.18 151.62 1,155,579 -0.34(-0.22%)
Mar 09, 2022 146.91 152.40 145.72 151.96 1,199,299 -1.00(-0.66%)
Mar 08, 2022 155.67 159.12 149.78 152.96 1,779,128 -1.72(-1.11%)
Mar 07, 2022 150.32 156.60 150.17 154.68 1,417,862 +5.13(+3.43%)
Mar 04, 2022 145.54 150.18 144.72 149.55 1,229,395 +4.49(+3.09%)
Mar 03, 2022 143.33 145.13 142.48 145.06 799,704 +2.13(+1.49%)
Mar 02, 2022 140.36 142.99 139.18 142.93 682,865 +1.14(+0.81%)
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.