NYSE:FNV
Franco-Nevada Corporation Stock Price (Quote)
$127.80
+0.420 (+0.330%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $114.19 | $129.70 | Friday, 10th May 2024 FNV stock ended at $127.80. This is 0.330% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.21% from a day low at $126.90 to a day high of $129.70. |
| 90 days | $103.64 | $129.70 | |
| 52 weeks | $102.29 | $158.79 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $143.92 | $143.59 | $138.40 | $138.41 | 543 311 |
| Jun 16, 2023 | $144.92 | $144.92 | $144.92 | $144.92 | 0 |
| Jun 15, 2023 | $144.45 | $145.48 | $142.79 | $144.92 | 347 326 |
| Jun 14, 2023 | $146.53 | $146.71 | $144.04 | $144.69 | 316 404 |
| Jun 13, 2023 | $146.11 | $147.19 | $144.57 | $144.96 | 288 317 |
| Jun 12, 2023 | $145.55 | $145.99 | $143.43 | $145.61 | 398 597 |
| Jun 09, 2023 | $147.25 | $148.16 | $145.45 | $145.81 | 376 394 |
| Jun 08, 2023 | $147.16 | $148.20 | $145.95 | $147.37 | 442 530 |
| Jun 07, 2023 | $147.90 | $148.86 | $145.45 | $145.88 | 261 166 |
| Jun 06, 2023 | $147.67 | $148.24 | $146.18 | $147.87 | 220 598 |
| Jun 05, 2023 | $146.66 | $148.96 | $146.67 | $147.63 | 281 408 |
| Jun 02, 2023 | $150.50 | $151.34 | $146.26 | $147.52 | 514 064 |
| Jun 01, 2023 | $145.55 | $149.69 | $145.55 | $149.60 | 607 813 |
| May 31, 2023 | $143.05 | $147.67 | $142.52 | $145.39 | 668 408 |
| May 30, 2023 | $145.46 | $145.72 | $141.90 | $142.78 | 640 117 |
| May 26, 2023 | $145.85 | $147.37 | $145.06 | $145.72 | 261 170 |
| May 25, 2023 | $146.42 | $146.78 | $145.42 | $145.55 | 316 123 |
| May 24, 2023 | $150.74 | $150.88 | $147.11 | $147.48 | 545 457 |
| May 23, 2023 | $151.13 | $151.56 | $150.41 | $150.74 | 365 581 |
| May 22, 2023 | $152.86 | $153.37 | $151.71 | $152.54 | 165 416 |
| May 19, 2023 | $152.86 | $154.47 | $151.79 | $153.08 | 349 314 |
| May 18, 2023 | $151.38 | $152.61 | $149.26 | $152.20 | 520 427 |
| May 17, 2023 | $153.82 | $154.00 | $151.11 | $153.62 | 500 292 |
| May 16, 2023 | $156.45 | $157.44 | $153.21 | $154.11 | 481 003 |
| May 15, 2023 | $157.38 | $158.79 | $157.19 | $157.77 | 285 352 |
