Skip to main content

Franco Nev Corp (NY: FNV )

117.70 -0.23 (-0.20%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 35.46 36.33 34.51 35.79 2,921,819 -1.27(-3.43%)
Oct 30, 2014 38.24 38.35 37.02 37.06 1,370,723 -1.81(-4.65%)
Oct 29, 2014 39.82 40.73 38.76 38.87 1,205,826 -1.33(-3.31%)
Oct 28, 2014 40.23 40.29 39.57 40.20 836,011 +0.35(+0.88%)
Oct 27, 2014 40.89 41.01 39.80 39.85 862,784 -1.16(-2.84%)
Oct 24, 2014 40.40 41.18 40.16 41.01 651,740 +0.47(+1.17%)
Oct 23, 2014 39.65 40.88 39.44 40.54 973,365 +0.54(+1.34%)
Oct 22, 2014 40.85 40.88 39.81 40.00 1,037,464 -1.26(-3.04%)
Oct 21, 2014 42.77 42.83 41.19 41.26 959,525 -1.13(-2.66%)
Oct 20, 2014 41.01 42.54 40.96 42.38 1,228,403 +1.48(+3.61%)
Oct 17, 2014 41.75 41.75 40.28 40.91 1,053,536 -0.96(-2.30%)
Oct 16, 2014 42.29 42.87 41.50 41.87 1,189,727 -0.57(-1.35%)
Oct 15, 2014 41.17 42.92 40.36 42.45 1,753,749 +1.51(+3.68%)
Oct 14, 2014 40.28 41.53 39.96 40.94 1,382,767 +1.31(+3.30%)
Oct 13, 2014 39.61 40.89 39.51 39.63 749,706 +0.38(+0.98%)
Oct 10, 2014 39.87 40.47 38.85 39.25 1,543,023 -0.70(-1.76%)
Oct 09, 2014 39.88 40.00 39.05 39.95 1,609,301 +0.21(+0.52%)
Oct 08, 2014 36.68 39.97 36.49 39.74 2,042,397 +3.64(+10.07%)
Oct 07, 2014 37.35 37.81 35.91 36.11 1,141,970 -0.60(-1.63%)
Oct 06, 2014 36.01 36.85 35.71 36.70 818,408 +0.91(+2.55%)
Oct 03, 2014 36.43 36.60 35.78 35.79 1,227,574 -1.36(-3.67%)
Oct 02, 2014 37.49 37.52 36.52 37.16 874,088 +0.02(+0.04%)
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.