Skip to main content

Franco Nev Corp (NY: FNV )

116.08 -0.10 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.50 35.22 33.47 35.17 1,158,748 +0.97(+2.83%)
Sep 29, 2015 34.56 35.11 34.06 34.20 1,294,946 -0.19(-0.56%)
Sep 28, 2015 34.62 35.01 34.20 34.40 1,006,678 -0.99(-2.80%)
Sep 25, 2015 35.01 35.87 34.99 35.39 1,102,595 -0.22(-0.63%)
Sep 24, 2015 34.48 35.72 34.25 35.61 1,286,906 +1.64(+4.82%)
Sep 23, 2015 34.14 34.43 33.77 33.97 652,631 +0.37(+1.09%)
Sep 22, 2015 34.14 34.36 33.37 33.60 879,281 -1.21(-3.49%)
Sep 21, 2015 34.66 35.21 34.28 34.82 1,215,155 -0.26(-0.73%)
Sep 18, 2015 35.61 35.79 34.71 35.07 5,023,833 +0.22(+0.62%)
Sep 17, 2015 34.01 35.22 33.69 34.86 1,668,156 +0.55(+1.61%)
Sep 16, 2015 33.21 34.35 33.11 34.31 1,458,208 +1.72(+5.27%)
Sep 15, 2015 32.54 32.80 32.23 32.59 987,248 +0.07(+0.22%)
Sep 14, 2015 32.26 33.11 31.93 32.52 1,417,583 +0.25(+0.77%)
Sep 11, 2015 32.46 32.47 31.20 32.27 1,785,761 -0.47(-1.44%)
Sep 10, 2015 33.47 33.52 32.51 32.74 1,384,817 -0.24(-0.73%)
Sep 09, 2015 33.38 33.66 32.85 32.98 1,992,200 -0.76(-2.25%)
Sep 08, 2015 34.44 34.44 33.52 33.74 988,907 +0.20(+0.61%)
Sep 04, 2015 33.35 33.54 33.54 33.54 1,196,965 +0.02(+0.07%)
Sep 03, 2015 33.45 34.69 33.30 33.51 1,331,856 -0.47(-1.37%)
Sep 02, 2015 33.49 34.00 32.97 33.98 1,495,637 +0.39(+1.15%)
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.