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 |
| Apr 05, 2024 | $118.79 | $122.68 | $118.22 | $122.31 | 665 183 |
| Apr 04, 2024 | $121.06 | $121.90 | $118.97 | $119.13 | 575 110 |
| Apr 03, 2024 | $119.63 | $120.88 | $118.74 | $120.42 | 750 150 |
| Apr 02, 2024 | $121.25 | $121.25 | $118.00 | $119.81 | 651 740 |
| Apr 01, 2024 | $121.00 | $122.21 | $119.85 | $121.05 | 712 479 |
| Mar 28, 2024 | $118.52 | $119.64 | $117.70 | $119.16 | 746 910 |
| Mar 27, 2024 | $113.87 | $117.64 | $113.77 | $117.29 | 491 187 |
| Mar 26, 2024 | $116.76 | $116.76 | $113.66 | $113.82 | 417 237 |
| Mar 25, 2024 | $115.00 | $116.21 | $114.60 | $114.86 | 379 558 |
| Mar 22, 2024 | $115.98 | $116.28 | $114.10 | $114.38 | 432 850 |
| Mar 21, 2024 | $118.83 | $119.82 | $116.44 | $116.62 | 586 579 |
| Mar 20, 2024 | $114.23 | $118.21 | $113.76 | $117.17 | 459 110 |
| Mar 19, 2024 | $116.07 | $116.07 | $114.33 | $114.34 | 534 026 |
| Mar 18, 2024 | $114.01 | $117.44 | $114.00 | $116.62 | 928 842 |
| Mar 15, 2024 | $114.02 | $115.47 | $113.64 | $114.48 | 374 723 |
| Mar 14, 2024 | $115.46 | $116.11 | $113.54 | $114.45 | 631 376 |
| Mar 13, 2024 | $113.44 | $116.24 | $112.96 | $116.19 | 791 333 |
| Mar 12, 2024 | $112.40 | $114.11 | $111.98 | $113.39 | 2 005 369 |
| Mar 11, 2024 | $114.83 | $115.51 | $112.76 | $113.76 | 914 636 |
| Mar 08, 2024 | $113.31 | $116.78 | $113.31 | $115.02 | 1 010 679 |
| Mar 07, 2024 | $111.02 | $113.80 | $111.02 | $112.24 | 954 107 |
| Mar 06, 2024 | $112.27 | $115.65 | $109.44 | $109.51 | 1 495 373 |
| Mar 05, 2024 | $110.47 | $113.56 | $110.40 | $112.52 | 1 437 737 |
| Mar 04, 2024 | $108.45 | $109.85 | $107.05 | $109.47 | 1 321 643 |
| Mar 01, 2024 | $105.38 | $108.19 | $104.76 | $106.99 | 1 140 238 |
