Skip to main content

Franco Nev Corp (NY: FNV )

117.38 -0.55 (-0.47%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.38 35.09 33.35 35.04 1,163,014 +0.96(+2.83%)
Sep 29, 2015 34.43 34.99 33.94 34.08 1,299,714 -0.19(-0.56%)
Sep 28, 2015 34.49 34.88 34.07 34.27 1,010,384 -0.99(-2.80%)
Sep 25, 2015 34.88 35.73 34.87 35.26 1,106,655 -0.22(-0.63%)
Sep 24, 2015 34.35 35.59 34.12 35.48 1,291,644 +1.63(+4.82%)
Sep 23, 2015 34.01 34.30 33.65 33.85 655,034 +0.37(+1.09%)
Sep 22, 2015 34.01 34.24 33.25 33.48 882,518 -1.21(-3.49%)
Sep 21, 2015 34.53 35.08 34.16 34.69 1,219,628 -0.25(-0.73%)
Sep 18, 2015 35.48 35.65 34.58 34.95 5,042,329 +0.21(+0.62%)
Sep 17, 2015 33.89 35.09 33.57 34.73 1,674,297 +0.55(+1.61%)
Sep 16, 2015 33.09 34.22 32.99 34.18 1,463,577 +1.71(+5.27%)
Sep 15, 2015 32.42 32.68 32.11 32.47 990,883 +0.07(+0.22%)
Sep 14, 2015 32.14 32.99 31.82 32.40 1,422,802 +0.25(+0.77%)
Sep 11, 2015 32.34 32.35 31.09 32.15 1,792,336 -0.47(-1.44%)
Sep 10, 2015 33.35 33.40 32.39 32.62 1,389,916 -0.24(-0.73%)
Sep 09, 2015 33.26 33.54 32.73 32.86 1,999,535 -0.76(-2.25%)
Sep 08, 2015 34.31 34.31 33.39 33.62 992,548 +0.20(+0.61%)
Sep 04, 2015 33.22 33.41 33.41 33.41 1,201,372 +0.02(+0.07%)
Sep 03, 2015 33.33 34.56 33.18 33.39 1,336,760 -0.46(-1.37%)
Sep 02, 2015 33.37 33.88 32.85 33.85 1,501,143 +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.