Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franco Nev Corp (TSX: FNV )

168.57 +3.17 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 166.59 167.98 165.72 165.72 442,146 -2.86(-1.70%)
Apr 29, 2024 168.36 169.16 166.62 168.58 217,446 +0.61(+0.36%)
Apr 26, 2024 167.30 168.73 165.88 167.97 245,653 +1.85(+1.11%)
Apr 25, 2024 163.11 166.33 161.69 166.12 215,383 +3.12(+1.91%)
Apr 24, 2024 162.30 164.65 161.94 163.00 193,265 -0.08(-0.05%)
Apr 23, 2024 160.90 163.67 160.55 163.08 311,389 +1.08(+0.67%)
Apr 22, 2024 162.86 163.89 160.90 162.00 411,000 -5.00(-2.99%)
Apr 19, 2024 167.22 167.84 166.27 167.00 267,455 -0.53(-0.32%)
Apr 18, 2024 167.26 168.47 166.01 167.53 390,995 +1.62(+0.98%)
Apr 17, 2024 161.56 166.20 161.50 165.91 353,936 +4.09(+2.53%)
Apr 16, 2024 159.04 162.87 157.92 161.82 442,618 +1.29(+0.80%)
Apr 15, 2024 163.35 163.87 159.95 160.53 335,175 -2.12(-1.30%)
Apr 12, 2024 169.16 169.70 161.93 162.65 420,799 -3.31(-1.99%)
Apr 11, 2024 167.30 167.65 164.32 165.96 247,486 -0.37(-0.22%)
Apr 10, 2024 167.16 167.16 162.82 166.33 328,241 +1.02(+0.62%)
Apr 09, 2024 165.33 166.43 163.67 165.31 342,831 +2.20(+1.35%)
Apr 08, 2024 167.66 168.02 162.37 163.11 712,890 -3.15(-1.89%)
Apr 05, 2024 161.65 166.72 161.25 166.26 312,692 +4.82(+2.99%)
Apr 04, 2024 163.50 163.99 161.22 161.44 260,033 -1.55(-0.95%)
Apr 03, 2024 162.50 163.55 161.09 162.99 406,381 +0.34(+0.21%)
Apr 02, 2024 164.50 164.58 160.31 162.65 316,802 -1.64(-1.00%)
Apr 01, 2024 163.42 165.60 162.65 164.29 351,579 +2.89(+1.79%)
Mar 28, 2024 161.40 0 +2.27(+1.43%)
Mar 27, 2024 154.95 159.66 154.75 159.13 268,399 +4.60(+2.98%)
Mar 26, 2024 158.11 158.11 154.38 154.53 112,731 -1.40(-0.90%)
Mar 25, 2024 155.87 157.76 155.50 155.93 444,277 +0.22(+0.14%)
Mar 22, 2024 157.20 157.76 155.15 155.71 220,026 -2.08(-1.32%)
Mar 21, 2024 160.00 161.99 157.57 157.79 415,914 -0.32(-0.20%)
Mar 20, 2024 155.07 159.45 154.90 158.11 272,670 +2.94(+1.89%)
Mar 19, 2024 157.28 158.20 155.10 155.17 321,559 -2.56(-1.62%)
Mar 18, 2024 154.90 159.00 154.18 157.73 555,291 +2.76(+1.78%)
Mar 15, 2024 154.25 156.02 153.65 154.97 1,234,894 +0.10(+0.06%)
Mar 14, 2024 155.95 156.64 153.62 154.87 344,466 -1.61(-1.03%)
Mar 13, 2024 152.92 156.57 152.28 156.48 286,083 +3.59(+2.35%)
Mar 12, 2024 152.03 154.00 151.37 152.89 336,596 -0.46(-0.30%)
Mar 11, 2024 155.52 156.19 152.19 153.35 356,306 -1.87(-1.20%)
Mar 08, 2024 152.62 157.33 152.28 155.22 1,098,333 +4.13(+2.73%)
Mar 07, 2024 149.91 153.53 149.89 151.09 417,509 +3.06(+2.07%)
Mar 06, 2024 151.32 156.30 147.97 148.03 595,798 -4.98(-3.25%)
Mar 05, 2024 149.97 154.37 149.97 153.01 559,642 +4.47(+3.01%)
Mar 04, 2024 146.83 149.17 145.30 148.54 395,261 +3.43(+2.36%)
Mar 01, 2024 143.41 146.64 142.50 145.11 419,300 +3.02(+2.13%)
Feb 29, 2024 144.06 145.02 142.05 142.09 728,423 -0.41(-0.29%)
Feb 28, 2024 141.78 142.95 140.67 142.50 292,367 +0.34(+0.24%)
Feb 27, 2024 145.59 145.59 142.00 142.16 221,811 -2.08(-1.44%)
Feb 26, 2024 144.53 144.81 142.62 144.24 269,095 -1.19(-0.82%)
Feb 23, 2024 143.20 145.93 142.55 145.43 395,361 +1.99(+1.39%)
Feb 22, 2024 144.05 144.58 143.06 143.44 273,780 -1.42(-0.98%)
Feb 21, 2024 146.43 146.43 142.90 144.86 241,607 -1.23(-0.84%)
Feb 20, 2024 148.00 149.04 145.54 146.09 344,894 -1.03(-0.70%)
Feb 16, 2024 147.12 0 -1.44(-0.97%)
Feb 15, 2024 145.50 149.07 144.80 148.56 368,912 +4.56(+3.17%)
Feb 14, 2024 144.96 144.99 143.12 144.00 419,045 -0.65(-0.45%)
Feb 13, 2024 144.72 145.55 142.91 144.65 403,676 -2.33(-1.59%)
Feb 12, 2024 146.49 148.37 146.04 146.98 236,362 +0.51(+0.35%)
Feb 09, 2024 146.20 146.79 145.04 146.47 401,377 +0.40(+0.27%)
Feb 08, 2024 145.20 146.21 144.50 146.07 228,298 +0.81(+0.56%)
Feb 07, 2024 144.05 145.42 143.71 145.26 154,219 +1.10(+0.76%)
Feb 06, 2024 142.89 144.73 142.43 144.16 195,084 +1.63(+1.14%)
Feb 05, 2024 143.20 143.31 140.78 142.53 229,708 -1.80(-1.25%)
Feb 02, 2024 145.83 145.94 143.19 144.33 290,822 -3.96(-2.67%)
Feb 01, 2024 146.99 149.78 146.81 148.29 289,810 +2.83(+1.95%)
Jan 31, 2024 145.82 148.50 145.36 145.46 533,111 +0.65(+0.45%)
Jan 30, 2024 147.89 147.90 143.83 144.81 234,571 -2.11(-1.44%)
Jan 29, 2024 145.89 147.03 144.53 146.92 183,801 +1.43(+0.98%)
Jan 26, 2024 146.40 147.84 145.36 145.49 207,740 -1.73(-1.18%)
Jan 25, 2024 146.31 147.49 145.56 147.22 197,892 +1.70(+1.17%)
Jan 24, 2024 149.59 149.95 145.34 145.52 456,683 -2.56(-1.73%)
Jan 23, 2024 145.91 148.32 145.64 148.08 261,578 +3.15(+2.17%)
Jan 22, 2024 144.65 145.45 143.49 144.93 502,701 +0.34(+0.24%)
Jan 19, 2024 145.67 145.67 143.32 144.59 244,177 -0.70(-0.48%)
Jan 18, 2024 145.93 145.93 144.06 145.29 203,232 +0.17(+0.12%)
Jan 17, 2024 146.49 146.50 144.28 145.12 387,676 -2.61(-1.77%)
Jan 16, 2024 146.58 147.82 144.69 147.73 722,991 +0.26(+0.18%)
Jan 15, 2024 146.55 147.84 146.55 147.47 63,176 +0.46(+0.31%)
Jan 12, 2024 144.60 147.23 144.41 147.01 568,681 +5.14(+3.62%)
Jan 11, 2024 141.59 142.65 140.59 141.87 483,289 -0.04(-0.03%)
Jan 10, 2024 143.00 144.49 141.62 141.91 384,657 -1.31(-0.91%)
Jan 09, 2024 146.08 146.17 143.04 143.22 594,223 -2.78(-1.90%)
Jan 08, 2024 146.18 147.09 144.88 146.00 417,135 -1.04(-0.71%)
Jan 05, 2024 148.44 148.83 146.05 147.04 343,623 -1.58(-1.06%)
Jan 04, 2024 150.00 150.37 147.80 148.62 387,623 -1.45(-0.97%)
Jan 03, 2024 146.46 151.72 145.92 150.07 458,598 +1.51(+1.02%)
Jan 02, 2024 147.15 150.53 147.13 148.56 409,730 +1.79(+1.22%)
Dec 29, 2023 146.77 0 -0.37(-0.25%)
Dec 28, 2023 147.97 149.08 146.94 147.14 161,047 -1.50(-1.01%)
Dec 27, 2023 148.40 150.47 147.95 148.64 413,232 +1.10(+0.75%)
Dec 22, 2023 147.54 0 +1.65(+1.13%)
Dec 21, 2023 146.33 146.87 145.27 145.89 450,400 +0.50(+0.34%)
Dec 20, 2023 149.34 149.78 145.30 145.39 471,986 -3.53(-2.37%)
Dec 19, 2023 148.01 150.39 147.22 148.92 492,243 +1.09(+0.74%)
Dec 18, 2023 149.29 150.13 147.45 147.83 717,439 -0.80(-0.54%)
Dec 15, 2023 149.99 150.17 148.24 148.63 1,851,310 -1.65(-1.10%)
Dec 14, 2023 149.12 151.89 148.78 150.28 1,163,953 +2.99(+2.03%)
Dec 13, 2023 140.55 147.36 140.30 147.29 757,485 +6.19(+4.39%)
Dec 12, 2023 145.64 145.65 139.19 141.10 996,890 -4.45(-3.06%)
Dec 11, 2023 146.01 146.14 144.42 145.55 397,102 -1.83(-1.24%)
Dec 08, 2023 144.65 147.85 144.16 147.38 444,999 +1.32(+0.90%)
Dec 07, 2023 145.56 147.48 144.16 146.06 546,291 +0.66(+0.45%)
Dec 06, 2023 146.72 147.25 144.78 145.40 445,463 -0.64(-0.44%)
Dec 05, 2023 148.60 148.61 144.47 146.04 946,257 -3.01(-2.02%)
Dec 04, 2023 151.00 151.00 148.32 149.05 725,428 -3.66(-2.40%)
Dec 01, 2023 151.56 153.55 151.06 152.71 729,518 +0.73(+0.48%)
Nov 30, 2023 154.11 155.13 151.77 151.98 2,289,503 -3.01(-1.94%)
Nov 29, 2023 159.70 159.70 154.14 154.99 742,046 -5.38(-3.35%)
Nov 28, 2023 158.89 161.04 157.27 160.37 607,212 +1.65(+1.04%)
Nov 27, 2023 160.97 161.20 157.84 158.72 502,983 -1.02(-0.64%)
Nov 24, 2023 160.77 162.26 159.51 159.74 207,423 -1.10(-0.68%)
Nov 23, 2023 162.20 162.98 160.54 160.84 104,405 -1.51(-0.93%)
Nov 22, 2023 161.35 163.59 160.43 162.35 296,086 +2.19(+1.37%)
Nov 21, 2023 162.36 164.88 159.40 160.16 767,771 -1.56(-0.96%)
Nov 20, 2023 164.72 164.72 160.47 161.72 397,220 -3.44(-2.08%)
Nov 17, 2023 166.67 167.57 164.82 165.16 272,907 -1.41(-0.85%)
Nov 16, 2023 165.65 168.37 164.89 166.57 343,657 +2.21(+1.34%)
Nov 15, 2023 166.44 166.78 164.01 164.36 282,933 -1.65(-0.99%)
Nov 14, 2023 165.55 167.04 164.84 166.01 406,754 +3.17(+1.95%)
Nov 13, 2023 163.70 164.02 160.95 162.84 402,067 -1.85(-1.12%)
Nov 10, 2023 165.20 165.84 163.51 164.69 221,102 -1.17(-0.71%)
Nov 09, 2023 166.00 167.85 160.34 165.86 404,909 -0.14(-0.08%)
Nov 08, 2023 167.91 169.32 165.62 166.00 215,879 -2.68(-1.59%)
Nov 07, 2023 169.39 169.44 166.19 168.68 347,897 -1.75(-1.03%)
Nov 06, 2023 170.00 171.30 169.19 170.43 309,687 +0.00(+0.00%)
Nov 03, 2023 168.29 172.41 168.29 170.43 477,553 +2.68(+1.60%)
Nov 02, 2023 165.29 167.96 164.14 167.75 326,386 +1.94(+1.17%)
Nov 01, 2023 168.70 169.34 164.36 165.81 426,675 -2.89(-1.71%)
Oct 31, 2023 173.27 175.00 167.20 168.70 768,207 -5.77(-3.31%)
Oct 30, 2023 187.99 187.99 171.53 174.47 844,241 -16.19(-8.49%)
Oct 27, 2023 186.59 190.74 184.76 190.66 236,057 +5.50(+2.97%)
Oct 26, 2023 189.17 189.17 183.03 185.16 330,160 -4.48(-2.36%)
Oct 25, 2023 189.63 193.01 189.51 189.64 217,593 -0.28(-0.15%)
Oct 24, 2023 190.14 190.58 189.12 189.92 362,412 -0.72(-0.38%)
Oct 23, 2023 189.33 191.92 186.17 190.64 276,171 +0.17(+0.09%)
Oct 20, 2023 189.37 192.25 188.81 190.47 211,530 +1.12(+0.59%)
Oct 19, 2023 191.75 191.75 188.38 189.35 163,283 -2.39(-1.25%)
Oct 18, 2023 193.54 194.61 191.25 191.74 233,268 -0.48(-0.25%)
Oct 17, 2023 189.96 192.50 189.45 192.22 207,007 +2.51(+1.32%)
Oct 16, 2023 188.68 191.52 187.94 189.71 336,362 +0.05(+0.03%)
Oct 13, 2023 188.34 190.31 186.51 189.66 197,767 +5.61(+3.05%)
Oct 12, 2023 185.71 186.87 183.41 184.05 132,332 -2.00(-1.07%)
Oct 11, 2023 184.24 186.22 182.97 186.05 194,927 +3.81(+2.09%)
Oct 10, 2023 184.67 185.47 182.17 182.24 338,865 +1.56(+0.86%)
Oct 06, 2023 180.68 0 +1.57(+0.88%)
Oct 05, 2023 176.80 179.22 176.48 179.11 145,367 +2.56(+1.45%)
Oct 04, 2023 178.92 179.98 175.33 176.55 198,521 -2.02(-1.13%)
Oct 03, 2023 177.00 179.30 175.63 178.57 296,223 +0.59(+0.33%)
Oct 02, 2023 180.58 180.58 176.73 177.98 381,105 -3.35(-1.85%)
Sep 29, 2023 182.61 182.79 179.91 181.33 381,226 +0.82(+0.45%)
Sep 28, 2023 178.60 180.82 177.83 180.51 289,502 +2.46(+1.38%)
Sep 27, 2023 180.28 180.28 176.10 178.05 324,887 -2.83(-1.56%)
Sep 26, 2023 185.08 185.08 180.82 180.88 314,004 -4.95(-2.66%)
Sep 25, 2023 188.88 186.85 185.76 185.83 306,877 -3.89(-2.05%)
Sep 22, 2023 190.73 192.29 189.30 189.72 183,445 +0.44(+0.23%)
Sep 21, 2023 190.65 191.04 187.47 189.28 377,917 -4.27(-2.21%)
Sep 20, 2023 192.69 195.35 192.50 193.55 127,370 +1.05(+0.55%)
Sep 19, 2023 193.96 194.25 192.25 192.50 282,657 -1.86(-0.96%)
Sep 18, 2023 194.53 195.16 193.60 194.36 123,186 -0.20(-0.10%)
Sep 15, 2023 192.62 196.92 192.62 194.56 1,226,860 +2.58(+1.34%)
Sep 14, 2023 190.96 193.62 190.77 191.98 310,773 +1.23(+0.64%)
Sep 13, 2023 191.46 192.61 189.89 190.75 308,003 -1.28(-0.67%)
Sep 12, 2023 189.87 192.46 189.78 192.03 194,462 +0.27(+0.14%)
Sep 11, 2023 191.29 192.19 190.47 191.76 183,406 +1.80(+0.95%)
Sep 08, 2023 191.95 193.57 189.87 189.96 128,613 -2.24(-1.17%)
Sep 07, 2023 192.44 193.75 191.63 192.20 315,265 -0.12(-0.06%)
Sep 06, 2023 191.86 193.59 190.35 192.32 266,903 -0.20(-0.10%)
Sep 05, 2023 194.44 196.47 192.49 192.52 233,774 -2.69(-1.38%)
Sep 01, 2023 195.21 0 +0.55(+0.28%)
Aug 31, 2023 195.12 196.46 192.96 194.66 575,241 -0.59(-0.30%)
Aug 30, 2023 195.89 197.49 194.32 195.25 173,514 -0.05(-0.03%)
Aug 29, 2023 192.40 195.91 191.85 195.30 336,973 +3.18(+1.66%)
Aug 28, 2023 189.03 192.49 188.89 192.12 131,217 +3.79(+2.01%)
Aug 25, 2023 189.85 190.30 186.03 188.33 316,076 -1.36(-0.72%)
Aug 24, 2023 189.58 191.21 187.84 189.69 291,030 -0.33(-0.17%)
Aug 23, 2023 188.85 191.98 188.85 190.02 258,493 +2.68(+1.43%)
Aug 22, 2023 185.71 187.65 185.29 187.34 289,879 +2.12(+1.14%)
Aug 21, 2023 184.16 185.33 182.78 185.22 235,668 +1.61(+0.88%)
Aug 18, 2023 184.22 184.22 182.13 183.61 225,659 -0.09(-0.05%)
Aug 17, 2023 186.91 188.14 183.20 183.70 415,219 -3.48(-1.86%)
Aug 16, 2023 185.29 187.89 184.55 187.18 202,058 +1.52(+0.82%)
Aug 15, 2023 189.47 190.60 184.77 185.66 553,531 -5.34(-2.80%)
Aug 14, 2023 190.99 191.10 189.08 191.00 569,899 -1.02(-0.53%)
Aug 11, 2023 187.30 192.45 187.30 192.02 268,781 +4.12(+2.19%)
Aug 10, 2023 189.96 190.48 186.86 187.90 184,800 +0.45(+0.24%)
Aug 09, 2023 185.33 187.94 184.68 187.45 240,730 +2.57(+1.39%)
Aug 08, 2023 184.64 186.71 183.54 184.88 343,848 -2.50(-1.33%)
Aug 04, 2023 187.38 0 +2.18(+1.18%)
Aug 03, 2023 184.78 186.39 183.42 185.20 272,785 +0.56(+0.30%)
Aug 02, 2023 189.17 189.69 184.28 184.64 308,775 -5.11(-2.69%)
Aug 01, 2023 190.20 190.84 188.69 189.75 286,568 -2.67(-1.39%)
Jul 31, 2023 191.74 193.98 190.87 192.42 282,895 +1.77(+0.93%)
Jul 28, 2023 190.34 191.48 188.64 190.65 174,656 +1.40(+0.74%)
Jul 27, 2023 193.88 193.88 189.24 189.25 305,387 -5.35(-2.75%)
Jul 26, 2023 195.34 195.64 193.24 194.60 337,472 -0.56(-0.29%)
Jul 25, 2023 193.97 195.94 193.00 195.16 237,153 +2.45(+1.27%)
Jul 24, 2023 193.81 193.81 191.00 192.71 147,186 -0.80(-0.41%)
Jul 21, 2023 193.32 194.55 192.56 193.51 294,730 +0.19(+0.10%)
Jul 20, 2023 195.04 196.04 193.32 193.32 315,609 -2.08(-1.06%)
Jul 19, 2023 194.76 196.14 194.46 195.40 284,583 +0.09(+0.05%)
Jul 18, 2023 194.01 195.66 192.47 195.31 377,922 +2.63(+1.36%)
Jul 17, 2023 191.64 193.03 190.48 192.68 214,057 -0.32(-0.17%)
Jul 14, 2023 192.48 194.35 192.16 193.00 282,643 +0.79(+0.41%)
Jul 13, 2023 193.27 195.13 192.05 192.21 567,170 -0.36(-0.19%)
Jul 12, 2023 188.34 193.22 187.97 192.57 382,848 +5.79(+3.10%)
Jul 11, 2023 187.85 187.85 185.91 186.78 315,255 -0.08(-0.04%)
Jul 10, 2023 183.61 187.56 183.54 186.86 237,487 +2.61(+1.42%)
Jul 07, 2023 183.88 186.23 182.97 184.25 216,880 +0.55(+0.30%)
Jul 06, 2023 185.43 185.50 181.18 183.70 542,611 -1.96(-1.06%)
Jul 05, 2023 190.20 192.00 185.62 185.66 471,613 -2.84(-1.51%)
Jul 04, 2023 189.51 190.48 187.00 188.50 119,206 -0.31(-0.16%)
Jun 30, 2023 188.81 0 +5.06(+2.75%)
Jun 29, 2023 180.76 183.99 179.72 183.75 260,894 +2.51(+1.38%)
Jun 28, 2023 185.24 185.24 180.37 181.24 385,758 -1.54(-0.84%)
Jun 27, 2023 183.37 184.00 180.45 182.78 240,308 -0.32(-0.17%)
Jun 26, 2023 183.91 185.11 182.18 183.10 293,055 -0.49(-0.27%)
Jun 23, 2023 183.49 185.28 182.07 183.59 516,496 +1.49(+0.82%)
Jun 22, 2023 180.29 182.32 179.10 182.10 217,459 +0.73(+0.40%)
Jun 21, 2023 182.21 182.79 179.82 181.37 304,943 -1.80(-0.98%)
Jun 20, 2023 190.02 190.02 183.09 183.17 493,703 -8.41(-4.39%)
Jun 19, 2023 192.23 192.23 191.10 191.58 46,940 -0.67(-0.35%)
Jun 16, 2023 192.78 195.14 191.50 192.25 1,075,074 +0.71(+0.37%)
Jun 15, 2023 192.60 192.60 189.15 191.54 199,342 -21.70(-10.18%)
May 08, 2023 213.56 215.00 211.83 213.24 215,629 +0.36(+0.17%)
May 05, 2023 210.13 214.65 208.53 212.88 349,678 -1.68(-0.78%)
May 04, 2023 214.96 217.70 213.68 214.56 374,746 +0.50(+0.23%)
May 03, 2023 213.83 215.86 211.63 214.06 415,115 -0.32(-0.15%)
May 02, 2023 208.64 215.09 208.40 214.38 434,668 +5.52(+2.64%)
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.