Skip to main content

Franco Nev Corp (NY: FNV )

116.72 -0.70 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 32.21 32.30 31.56 31.89 1,222,324 +0.23(+0.72%)
Jul 30, 2015 31.74 32.06 31.04 31.66 1,394,408 -0.52(-1.61%)
Jul 29, 2015 32.19 32.53 31.39 32.18 1,542,444 +0.04(+0.12%)
Jul 28, 2015 32.48 32.61 31.62 32.14 1,377,320 +0.10(+0.32%)
Jul 27, 2015 31.89 32.96 31.52 32.04 2,484,243 -0.05(-0.15%)
Jul 24, 2015 30.49 32.10 30.05 32.08 2,360,672 +1.11(+3.58%)
Jul 23, 2015 31.91 31.95 30.62 30.97 2,011,317 -0.73(-2.31%)
Jul 22, 2015 31.16 32.19 3.146 31.71 1,618,633 -0.09(-0.30%)
Jul 21, 2015 31.75 32.50 31.50 31.80 1,966,633 +0.62(+1.99%)
Jul 20, 2015 33.00 33.00 31.06 31.18 3,365,515 -2.61(-7.73%)
Jul 17, 2015 34.76 34.86 33.63 33.79 1,691,673 -1.23(-3.50%)
Jul 16, 2015 34.87 35.04 34.07 35.02 1,358,703 +0.07(+0.20%)
Jul 15, 2015 35.23 35.23 34.77 34.95 1,020,728 -0.68(-1.92%)
Jul 14, 2015 35.76 36.06 35.47 35.63 701,018 -0.16(-0.44%)
Jul 13, 2015 35.47 36.09 35.36 35.79 971,624 -0.17(-0.46%)
Jul 10, 2015 36.26 36.26 35.71 35.95 991,643 -0.27(-0.74%)
Jul 09, 2015 36.98 36.98 36.01 36.22 748,459 -0.26(-0.71%)
Jul 08, 2015 36.94 37.04 36.12 36.48 754,617 -0.19(-0.51%)
Jul 07, 2015 37.01 37.01 35.70 36.67 1,557,723 -1.13(-3.00%)
Jul 06, 2015 37.42 38.30 37.27 37.80 770,861 +0.45(+1.20%)
Jul 02, 2015 36.99 37.35 37.35 37.35 872,043 +0.50(+1.34%)
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.