Financial News

Franco Nev Corp (NY: FNV )

112.50 -1.46 (-1.28%)
Streaming Delayed Price Updated: 12:41 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 117.50 117.50 113.38 113.96 1,283,075 -4.25(-3.60%)
Nov 28, 2023 117.00 118.77 115.70 118.21 945,364 +1.61(+1.38%)
Nov 27, 2023 118.60 118.60 115.73 116.60 861,065 -0.96(-0.82%)
Nov 24, 2023 118.75 119.30 117.18 117.56 194,719 -1.04(-0.88%)
Nov 22, 2023 117.65 119.20 116.87 118.60 702,123 +1.69(+1.45%)
Nov 21, 2023 118.65 120.33 116.38 116.91 1,119,582 -0.95(-0.81%)
Nov 20, 2023 119.69 119.98 116.86 117.86 949,674 -2.56(-2.13%)
Nov 17, 2023 121.73 121.77 120.01 120.42 365,507 -0.56(-0.46%)
Nov 16, 2023 120.58 122.64 120.08 120.98 432,461 +0.92(+0.77%)
Nov 15, 2023 120.53 121.82 119.93 120.06 553,330 -1.19(-0.98%)
Nov 14, 2023 120.23 121.98 119.76 121.25 601,912 +3.33(+2.82%)
Nov 13, 2023 118.39 118.75 116.56 117.92 622,440 -1.48(-1.24%)
Nov 10, 2023 119.41 119.85 118.39 119.40 553,535 -0.67(-0.56%)
Nov 09, 2023 120.37 121.97 116.40 120.07 637,832 -0.27(-0.22%)
Nov 08, 2023 121.96 122.96 119.95 120.34 788,442 -2.22(-1.81%)
Nov 07, 2023 123.23 123.37 120.77 122.56 965,162 -1.87(-1.50%)
Nov 06, 2023 124.21 125.31 123.91 124.43 781,139 -0.26(-0.21%)
Nov 03, 2023 123.19 126.13 123.19 124.69 1,693,191 +2.63(+2.15%)
Nov 02, 2023 120.00 122.21 119.06 122.06 901,384 +2.48(+2.07%)
Nov 01, 2023 121.61 122.02 118.23 119.58 1,151,625 -1.97(-1.62%)
Oct 31, 2023 126.00 126.21 120.55 121.55 1,565,611 -4.72(-3.74%)
Oct 30, 2023 135.70 135.87 123.80 126.27 2,198,425 -11.20(-8.15%)
Oct 27, 2023 134.51 137.52 133.15 137.47 471,533 +3.58(+2.67%)
Oct 26, 2023 136.72 136.78 132.32 133.89 707,493 -3.59(-2.61%)
Oct 25, 2023 137.71 139.93 137.39 137.48 492,077 -0.91(-0.66%)
Oct 24, 2023 138.22 138.80 137.62 138.39 389,496 -0.93(-0.67%)
Oct 23, 2023 138.22 140.38 135.57 139.32 419,911 +0.39(+0.28%)
Oct 20, 2023 139.07 140.40 137.85 138.93 596,985 +0.86(+0.62%)
Oct 19, 2023 139.84 139.84 137.05 138.07 453,881 -1.83(-1.31%)
Oct 18, 2023 142.00 142.60 139.47 139.90 500,380 -0.99(-0.70%)
Oct 17, 2023 139.00 141.07 138.46 140.89 361,281 +1.49(+1.07%)
Oct 16, 2023 138.43 140.76 137.71 139.40 632,176 +0.50(+0.36%)
Oct 13, 2023 138.21 139.38 136.44 138.90 695,373 +4.49(+3.34%)
Oct 12, 2023 136.34 137.37 133.85 134.41 361,263 -2.39(-1.75%)
Oct 11, 2023 135.82 136.98 134.62 136.80 372,523 +2.61(+1.95%)
Oct 10, 2023 135.91 136.17 134.12 134.19 366,729 -1.42(-1.05%)
Oct 09, 2023 133.06 136.23 133.06 135.61 335,015 +3.46(+2.62%)
Oct 06, 2023 130.71 133.00 129.88 132.15 358,996 +1.44(+1.10%)
Oct 05, 2023 128.40 130.73 128.27 130.71 267,294 +2.24(+1.74%)
Oct 04, 2023 130.89 131.01 127.45 128.47 754,362 -1.80(-1.38%)
Oct 03, 2023 129.41 130.78 128.07 130.27 566,033 +0.06(+0.05%)
Oct 02, 2023 132.01 132.59 129.27 130.21 507,231 -3.28(-2.46%)
Sep 29, 2023 135.80 136.05 132.68 133.49 455,739 -0.34(-0.25%)
Sep 28, 2023 132.40 133.99 131.87 133.83 420,090 +1.96(+1.49%)
Sep 27, 2023 133.21 133.37 130.15 131.87 607,737 -1.89(-1.41%)
Sep 26, 2023 137.00 137.09 133.71 133.76 476,160 -4.34(-3.14%)
Sep 25, 2023 140.02 138.75 137.89 138.10 354,130 -2.58(-1.83%)
Sep 22, 2023 141.71 143.02 140.42 140.68 279,089 +0.29(+0.21%)
Sep 21, 2023 141.12 141.49 138.77 140.39 374,755 -3.33(-2.32%)
Sep 20, 2023 143.49 145.74 143.49 143.72 320,267 +0.54(+0.38%)
Sep 19, 2023 144.55 145.08 142.93 143.18 435,838 -0.94(-0.65%)
Sep 18, 2023 144.00 144.76 143.45 144.12 321,927 +0.25(+0.17%)
Sep 15, 2023 142.91 145.82 142.72 143.87 970,574 +1.80(+1.27%)
Sep 14, 2023 141.23 143.28 140.70 142.07 345,947 +1.39(+0.99%)
Sep 13, 2023 141.42 142.25 140.28 140.68 278,319 -0.11(-0.08%)
Sep 12, 2023 139.24 141.27 138.62 140.79 1,352,728 +0.41(+0.29%)
Sep 11, 2023 140.15 140.77 139.43 140.38 277,957 +1.97(+1.42%)
Sep 08, 2023 139.62 141.45 138.35 138.41 382,112 -1.20(-0.86%)
Sep 07, 2023 139.46 140.88 139.46 139.62 291,107 -0.58(-0.41%)
Sep 06, 2023 139.99 141.28 138.56 140.19 316,586 -0.14(-0.10%)
Sep 05, 2023 141.76 143.49 140.30 140.33 452,776 -2.40(-1.68%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback