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 (%)
Jan 31, 2018 94.31 94.34 92.31 94.05 555,603 +0.06(+0.06%)
Jan 30, 2018 94.55 94.73 93.37 93.99 329,215 +0.09(+0.10%)
Jan 29, 2018 95.78 95.89 93.75 93.90 394,188 -2.29(-2.38%)
Jan 26, 2018 96.00 96.55 95.60 96.19 254,805 +0.18(+0.19%)
Jan 25, 2018 96.74 97.13 95.24 96.01 568,562 -0.38(-0.39%)
Jan 24, 2018 96.02 97.65 95.29 96.39 712,046 +1.49(+1.57%)
Jan 23, 2018 94.19 95.16 93.36 94.90 603,589 +0.39(+0.41%)
Jan 22, 2018 97.81 98.19 93.98 94.51 832,152 -3.35(-3.42%)
Jan 19, 2018 98.09 98.90 97.85 97.86 442,384 +0.22(+0.23%)
Jan 18, 2018 98.29 99.06 97.40 97.64 317,127 -0.50(-0.51%)
Jan 17, 2018 97.81 99.31 97.61 98.14 487,147 +0.20(+0.20%)
Jan 16, 2018 97.71 97.99 96.89 97.94 450,650 +0.12(+0.12%)
Jan 15, 2018 97.97 98.08 97.53 97.82 130,766 +0.30(+0.31%)
Jan 12, 2018 97.23 98.30 96.85 97.52 429,401 +0.71(+0.73%)
Jan 11, 2018 97.54 97.63 96.42 96.81 388,928 -0.66(-0.68%)
Jan 10, 2018 98.43 98.43 96.92 97.47 513,998 -0.47(-0.48%)
Jan 09, 2018 97.23 97.94 96.39 97.94 543,061 +0.42(+0.43%)
Jan 08, 2018 97.98 98.35 97.27 97.52 360,416 -0.16(-0.16%)
Jan 05, 2018 97.40 98.00 96.77 97.68 258,250 -0.43(-0.44%)
Jan 04, 2018 97.62 98.17 97.58 98.11 445,851 +0.44(+0.45%)
Jan 03, 2018 99.37 99.61 96.90 97.67 555,797 -1.74(-1.75%)
Jan 02, 2018 101.48 101.48 98.87 99.41 473,070 -1.05(-1.05%)
Dec 29, 2017 100.46 100.46 100.46 0 +0.36(+0.36%)
Dec 28, 2017 100.30 100.88 99.63 100.10 355,126 +0.10(+0.10%)
Dec 27, 2017 99.90 100.13 99.57 100.00 318,122 +0.14(+0.14%)
Dec 22, 2017 98.96 100.15 98.96 99.86 368,290 +0.86(+0.87%)
Dec 21, 2017 98.61 99.40 98.44 99.00 420,406 +0.07(+0.07%)
Dec 20, 2017 98.40 99.00 97.75 98.93 594,942 +0.71(+0.72%)
Dec 19, 2017 98.49 98.67 98.04 98.22 328,991 -0.16(-0.16%)
Dec 18, 2017 98.44 98.88 98.00 98.38 519,628 +0.47(+0.48%)
Dec 15, 2017 98.50 99.00 97.61 97.91 1,508,561 -0.20(-0.20%)
Dec 14, 2017 99.12 99.13 97.64 98.11 433,668 -0.71(-0.72%)
Dec 13, 2017 97.68 99.79 96.89 98.82 729,065 +1.64(+1.69%)
Dec 12, 2017 98.15 98.15 96.50 97.18 767,920 -0.97(-0.99%)
Dec 11, 2017 100.05 100.14 97.85 98.15 586,865 -1.86(-1.86%)
Dec 08, 2017 100.16 101.01 99.86 100.01 307,959 +0.04(+0.04%)
Dec 07, 2017 99.71 100.70 99.37 99.97 333,323 -0.10(-0.10%)
Dec 06, 2017 100.56 99.90 100.07 391,858 +0.17(+0.17%)
Dec 05, 2017 99.64 100.12 98.24 99.90 544,540 +0.09(+0.09%)
Dec 04, 2017 102.45 102.69 99.74 99.81 485,992 -2.53(-2.47%)
Dec 01, 2017 104.35 104.35 102.65 102.34 604,482 -2.77(-2.64%)
Nov 30, 2017 106.28 106.28 103.09 105.11 1,290,963 -1.54(-1.44%)
Nov 29, 2017 108.31 108.80 106.46 106.65 366,008 -2.33(-2.14%)
Nov 28, 2017 109.39 110.15 108.90 108.98 489,556 -0.01(-0.01%)
Nov 27, 2017 108.45 109.03 107.32 108.99 267,643 +1.44(+1.34%)
Nov 24, 2017 107.30 107.91 106.71 107.55 155,264 -0.01(-0.01%)
Nov 23, 2017 106.75 108.00 106.70 107.56 66,281 +0.61(+0.57%)
Nov 22, 2017 107.81 108.46 106.81 106.95 254,848 -0.57(-0.53%)
Nov 21, 2017 107.96 108.29 107.41 107.52 290,270 -0.07(-0.07%)
Nov 20, 2017 107.34 108.37 107.34 107.59 295,536 -0.12(-0.11%)
Nov 17, 2017 108.68 108.73 106.86 107.71 431,949 -0.51(-0.47%)
Nov 16, 2017 108.39 109.25 108.00 108.22 225,224 +0.10(+0.09%)
Nov 15, 2017 108.55 109.11 107.93 108.12 353,973 +0.27(+0.25%)
Nov 14, 2017 105.89 108.25 105.82 107.85 348,146 +1.68(+1.58%)
Nov 13, 2017 106.66 107.18 105.63 106.17 177,800 -0.33(-0.31%)
Nov 10, 2017 106.78 107.36 106.08 106.50 343,890 -0.50(-0.47%)
Nov 09, 2017 107.25 107.44 106.43 107.00 208,252 +0.02(+0.02%)
Nov 08, 2017 107.18 107.85 106.62 106.98 260,292 +0.28(+0.26%)
Nov 07, 2017 107.34 107.57 105.96 106.70 423,719 -0.76(-0.71%)
Nov 06, 2017 103.98 107.91 103.95 107.46 672,229 +5.87(+5.78%)
Nov 03, 2017 102.99 102.99 101.27 101.59 311,027 -1.29(-1.25%)
Nov 02, 2017 103.26 103.64 102.76 102.88 296,210 +0.19(+0.19%)
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.