Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 32.36 32.45 31.71 32.04 1,216,635 +0.23(+0.72%)
Jul 30, 2015 31.89 32.21 31.19 31.81 1,387,918 -0.52(-1.61%)
Jul 29, 2015 32.34 32.68 31.54 32.33 1,535,265 +0.04(+0.12%)
Jul 28, 2015 32.64 32.76 31.77 32.29 1,370,910 +0.10(+0.32%)
Jul 27, 2015 32.04 33.12 31.67 32.19 2,472,681 -0.05(-0.15%)
Jul 24, 2015 30.64 32.25 30.19 32.23 2,349,685 +1.11(+3.58%)
Jul 23, 2015 32.06 32.10 30.76 31.12 2,001,956 -0.73(-2.31%)
Jul 22, 2015 31.30 32.34 3.161 31.85 1,611,099 -0.09(-0.30%)
Jul 21, 2015 31.90 32.65 31.65 31.95 1,957,480 +0.62(+1.99%)
Jul 20, 2015 33.15 33.16 31.21 31.32 3,349,851 -2.62(-7.73%)
Jul 17, 2015 34.92 35.02 33.79 33.95 1,683,799 -1.23(-3.50%)
Jul 16, 2015 35.03 35.20 34.22 35.18 1,352,380 +0.07(+0.20%)
Jul 15, 2015 35.39 35.39 34.94 35.11 1,015,978 -0.69(-1.92%)
Jul 14, 2015 35.93 36.23 35.64 35.80 697,756 -0.16(-0.44%)
Jul 13, 2015 35.63 36.26 35.52 35.96 967,102 -0.17(-0.46%)
Jul 10, 2015 36.43 36.43 35.88 36.12 987,028 -0.27(-0.74%)
Jul 09, 2015 37.15 37.15 36.18 36.39 744,975 -0.26(-0.71%)
Jul 08, 2015 37.11 37.21 36.29 36.65 751,105 -0.19(-0.51%)
Jul 07, 2015 37.18 37.18 35.87 36.84 1,550,473 -1.14(-3.00%)
Jul 06, 2015 37.59 38.48 37.44 37.98 767,273 +0.45(+1.20%)
Jul 02, 2015 37.16 37.53 37.53 37.53 867,984 +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.