Skip to main content

Franco Nev Corp (TSX: FNV )

174.75 +3.46 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 130.60 131.39 130.21 130.67 267,210 +0.02(+0.02%)
Nov 28, 2019 130.00 131.67 129.83 130.65 127,847 +0.98(+0.76%)
Nov 27, 2019 129.04 130.29 128.71 129.67 452,991 -0.06(-0.05%)
Nov 26, 2019 128.95 130.10 128.31 129.73 735,881 +0.78(+0.60%)
Nov 25, 2019 128.39 130.37 128.11 128.95 328,455 +0.10(+0.08%)
Nov 22, 2019 129.73 129.78 128.29 128.85 306,000 -0.68(-0.52%)
Nov 21, 2019 130.54 131.14 129.20 129.53 488,284 -1.41(-1.08%)
Nov 20, 2019 131.09 131.70 129.88 130.94 625,712 +0.02(+0.02%)
Nov 19, 2019 130.52 132.27 129.89 130.92 529,935 +0.13(+0.10%)
Nov 18, 2019 131.06 131.63 130.16 130.79 458,234 -0.23(-0.18%)
Nov 15, 2019 130.33 131.46 130.33 131.02 420,256 -0.03(-0.02%)
Nov 14, 2019 130.99 131.91 130.50 131.05 319,017 +0.96(+0.74%)
Nov 13, 2019 130.84 131.59 129.59 130.09 749,155 +0.45(+0.35%)
Nov 12, 2019 130.02 133.15 128.30 129.64 713,873 +2.98(+2.35%)
Nov 11, 2019 126.55 127.13 126.22 126.66 512,652 +0.14(+0.11%)
Nov 08, 2019 126.10 127.67 126.06 126.52 585,549 -0.30(-0.24%)
Nov 07, 2019 126.34 126.93 125.74 126.82 1,687,113 -0.98(-0.77%)
Nov 06, 2019 126.64 128.17 125.76 127.80 640,461 +1.75(+1.39%)
Nov 05, 2019 125.15 126.38 124.57 126.05 611,770 -1.15(-0.90%)
Nov 04, 2019 126.54 127.63 126.15 127.20 840,384 +0.38(+0.30%)
Nov 01, 2019 127.30 127.92 125.00 126.82 329,336 -0.98(-0.77%)
Oct 31, 2019 125.79 128.60 125.51 127.80 708,533 +2.94(+2.35%)
Oct 30, 2019 124.40 124.96 122.55 124.86 474,660 +0.68(+0.55%)
Oct 29, 2019 122.41 124.94 121.31 124.18 415,948 +1.44(+1.17%)
Oct 28, 2019 123.45 123.69 122.21 122.74 361,212 -2.39(-1.91%)
Oct 25, 2019 126.38 126.78 123.77 125.13 423,188 +0.33(+0.26%)
Oct 24, 2019 124.60 125.46 123.93 124.80 637,546 +1.18(+0.95%)
Oct 23, 2019 123.19 124.71 122.89 123.62 474,935 +1.24(+1.01%)
Oct 22, 2019 120.52 122.60 120.29 122.38 463,112 +2.09(+1.74%)
Oct 21, 2019 122.92 122.92 120.07 120.29 301,283 -2.16(-1.76%)
Oct 18, 2019 122.98 123.19 120.94 122.45 353,595 +0.28(+0.23%)
Oct 17, 2019 120.55 123.16 120.47 122.17 352,853 +1.19(+0.98%)
Oct 16, 2019 121.81 121.83 119.76 120.98 505,479 +0.51(+0.42%)
Oct 15, 2019 122.13 123.44 120.25 120.47 446,253 -1.76(-1.44%)
Oct 11, 2019 122.23 122.23 122.23 0 -5.42(-4.25%)
Oct 10, 2019 127.36 128.51 125.41 127.65 427,227 +0.19(+0.15%)
Oct 09, 2019 127.59 128.12 126.48 127.46 369,539 -0.25(-0.20%)
Oct 08, 2019 126.21 127.74 124.98 127.71 532,243 +2.84(+2.27%)
Oct 07, 2019 124.99 125.88 124.34 124.87 292,807 -0.83(-0.66%)
Oct 04, 2019 123.20 125.96 122.99 125.70 322,504 +2.02(+1.63%)
Oct 03, 2019 123.37 125.56 122.76 123.68 741,108 +0.58(+0.47%)
Oct 02, 2019 121.85 123.40 121.19 123.10 569,054 +2.61(+2.17%)
Oct 01, 2019 120.52 122.32 119.63 120.49 591,423 -0.23(-0.19%)
Sep 30, 2019 122.19 122.98 119.95 120.72 532,718 -1.98(-1.61%)
Sep 27, 2019 122.79 124.02 121.95 122.70 617,759 -1.82(-1.46%)
Sep 26, 2019 125.73 126.45 123.72 124.52 452,927 -0.93(-0.74%)
Sep 25, 2019 128.05 128.62 125.12 125.45 689,150 -2.56(-2.00%)
Sep 24, 2019 126.30 128.32 125.63 128.01 620,318 +1.37(+1.08%)
Sep 23, 2019 126.56 127.57 125.63 126.64 485,415 +0.77(+0.61%)
Sep 20, 2019 123.88 126.15 122.82 125.87 1,171,391 +2.32(+1.88%)
Sep 19, 2019 123.58 124.63 122.94 123.55 583,714 +0.77(+0.63%)
Sep 18, 2019 123.25 123.94 120.71 122.78 713,584 -0.52(-0.42%)
Sep 17, 2019 121.49 124.00 120.70 123.30 650,947 +2.91(+2.42%)
Sep 16, 2019 120.90 122.69 119.74 120.39 703,797 +0.97(+0.81%)
Sep 13, 2019 121.58 123.12 118.73 119.42 872,475 -1.92(-1.58%)
Sep 12, 2019 126.71 127.06 121.30 121.34 1,086,632 -1.90(-1.54%)
Sep 11, 2019 124.36 125.89 122.99 123.24 772,296 -0.58(-0.47%)
Sep 10, 2019 123.02 125.01 122.12 123.82 692,255 +0.26(+0.21%)
Sep 09, 2019 126.76 127.32 122.71 123.56 662,939 -3.67(-2.88%)
Sep 06, 2019 129.81 130.34 126.07 127.23 673,703 -2.73(-2.10%)
Sep 05, 2019 131.59 132.04 129.28 129.96 809,905 -3.58(-2.68%)
Sep 04, 2019 131.75 133.92 131.32 133.54 783,629 +1.58(+1.20%)
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.