Skip to main content

Franco Nev Corp (TSX: FNV )

169.84 -0.57 (-0.33%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 162.27 166.56 161.15 165.00 488,486 +3.19(+1.97%)
Sep 29, 2022 159.82 162.21 158.71 161.81 404,678 +1.28(+0.80%)
Sep 28, 2022 156.13 160.61 156.13 160.53 403,427 +5.98(+3.87%)
Sep 27, 2022 154.76 156.64 153.82 154.55 479,270 +1.34(+0.87%)
Sep 26, 2022 154.46 156.21 151.08 153.21 371,172 -1.92(-1.24%)
Sep 23, 2022 156.77 156.77 153.24 155.13 509,200 -4.28(-2.68%)
Sep 22, 2022 160.26 162.28 159.07 159.41 247,917 -0.39(-0.24%)
Sep 21, 2022 159.64 162.72 158.07 159.80 337,176 +1.14(+0.72%)
Sep 20, 2022 158.62 159.16 156.43 158.66 389,488 -1.16(-0.73%)
Sep 19, 2022 155.94 160.00 155.47 159.82 297,818 +2.88(+1.84%)
Sep 16, 2022 153.33 158.48 153.33 156.94 1,048,282 +1.23(+0.79%)
Sep 15, 2022 160.41 160.75 154.44 155.71 315,688 -5.61(-3.48%)
Sep 14, 2022 160.88 163.93 160.77 161.32 284,479 +0.78(+0.49%)
Sep 13, 2022 160.80 163.31 160.07 160.54 287,423 -3.38(-2.06%)
Sep 12, 2022 164.07 166.00 162.74 163.92 336,970 -0.12(-0.07%)
Sep 09, 2022 163.57 164.61 162.18 164.04 323,481 +2.04(+1.26%)
Sep 08, 2022 160.67 163.58 159.85 162.00 398,016 +1.21(+0.75%)
Sep 07, 2022 157.80 162.80 156.91 160.79 521,761 +3.38(+2.15%)
Sep 06, 2022 160.11 161.73 157.18 157.41 277,720 -2.32(-1.45%)
Sep 02, 2022 159.73 0 +4.01(+2.58%)
Sep 01, 2022 156.52 157.20 154.68 155.72 491,272 -2.18(-1.38%)
Aug 31, 2022 160.00 161.06 157.85 157.90 478,831 -2.52(-1.57%)
Aug 30, 2022 162.90 163.23 159.39 160.42 307,337 -2.63(-1.61%)
Aug 29, 2022 164.14 166.22 162.52 163.05 270,717 -2.47(-1.49%)
Aug 26, 2022 170.82 171.75 164.41 165.52 331,125 -5.58(-3.26%)
Aug 25, 2022 172.88 172.88 169.41 171.10 237,161 -0.61(-0.36%)
Aug 24, 2022 169.50 172.27 169.20 171.71 235,228 +1.69(+0.99%)
Aug 23, 2022 167.89 173.39 167.85 170.02 368,647 +2.04(+1.21%)
Aug 22, 2022 165.64 168.22 164.71 167.98 204,885 +0.97(+0.58%)
Aug 19, 2022 167.96 168.58 166.59 167.01 276,729 -1.37(-0.81%)
Aug 18, 2022 167.70 169.68 167.34 168.38 241,546 +0.58(+0.35%)
Aug 17, 2022 170.30 170.99 167.56 167.80 317,795 -3.04(-1.78%)
Aug 16, 2022 170.00 171.33 168.46 170.84 232,472 +0.04(+0.02%)
Aug 15, 2022 169.00 171.13 168.56 170.80 219,016 +0.52(+0.31%)
Aug 12, 2022 168.13 171.19 167.51 170.28 358,199 +3.37(+2.02%)
Aug 11, 2022 170.61 171.85 166.28 166.91 343,070 -4.18(-2.44%)
Aug 10, 2022 169.78 172.16 168.91 171.09 279,589 +1.31(+0.77%)
Aug 09, 2022 168.55 169.88 166.83 169.78 271,696 +1.53(+0.91%)
Aug 08, 2022 167.12 168.79 166.57 168.25 313,970 +2.53(+1.53%)
Aug 05, 2022 164.21 165.87 161.94 165.72 288,316 -0.39(-0.23%)
Aug 04, 2022 161.15 167.45 160.82 166.11 386,504 +6.23(+3.90%)
Aug 03, 2022 162.63 162.65 158.05 159.88 303,685 -2.07(-1.28%)
Aug 02, 2022 164.53 166.67 161.76 161.95 406,996 -2.02(-1.23%)
Jul 29, 2022 163.97 0 +1.72(+1.06%)
Jul 28, 2022 165.37 166.27 161.61 162.25 452,284 +0.07(+0.04%)
Jul 27, 2022 161.75 163.23 159.42 162.18 551,021 +0.67(+0.41%)
Jul 26, 2022 160.14 162.44 159.27 161.51 375,201 +2.46(+1.55%)
Jul 25, 2022 160.49 161.21 157.31 159.05 418,284 -1.94(-1.21%)
Jul 22, 2022 162.00 165.88 160.69 160.99 296,025 +0.01(+0.01%)
Jul 21, 2022 159.21 163.20 159.01 160.98 457,513 +2.53(+1.60%)
Jul 20, 2022 160.72 162.60 158.13 158.45 455,114 -1.28(-0.80%)
Jul 19, 2022 163.37 163.37 158.32 159.73 350,529 -3.92(-2.40%)
Jul 18, 2022 167.61 168.96 163.46 163.65 320,412 -2.07(-1.25%)
Jul 15, 2022 168.27 168.27 164.41 165.72 513,069 -2.22(-1.32%)
Jul 14, 2022 169.00 170.42 166.42 167.94 648,302 -4.35(-2.52%)
Jul 13, 2022 168.16 174.31 168.16 172.29 443,543 +2.74(+1.62%)
Jul 12, 2022 171.53 173.41 169.00 169.55 325,425 -1.98(-1.15%)
Jul 11, 2022 170.94 174.08 170.78 171.53 275,226 -0.58(-0.34%)
Jul 08, 2022 173.48 174.95 171.40 172.11 294,107 -0.89(-0.51%)
Jul 07, 2022 171.89 174.20 171.00 173.00 321,830 +1.65(+0.96%)
Jul 06, 2022 171.58 172.04 167.93 171.35 688,755 +0.13(+0.08%)
Jul 05, 2022 173.93 175.31 168.39 171.22 587,052 -5.58(-3.16%)
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.