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 |
| Feb 29, 2024 | $106.54 | $107.07 | $104.67 | $104.86 | 550 421 |
| Feb 28, 2024 | $104.60 | $105.30 | $103.64 | $104.96 | 734 516 |
| Feb 27, 2024 | $107.22 | $107.50 | $104.97 | $105.06 | 512 220 |
| Feb 26, 2024 | $107.01 | $107.73 | $105.50 | $106.83 | 509 093 |
| Feb 23, 2024 | $106.08 | $108.07 | $105.75 | $107.72 | 429 579 |
| Feb 22, 2024 | $106.59 | $107.13 | $106.05 | $106.36 | 542 729 |
| Feb 21, 2024 | $108.10 | $108.26 | $105.73 | $107.24 | 670 657 |
| Feb 20, 2024 | $109.38 | $110.28 | $107.60 | $108.06 | 552 175 |
| Feb 16, 2024 | $110.12 | $110.73 | $108.95 | $109.08 | 600 584 |
| Feb 15, 2024 | $107.11 | $110.59 | $106.82 | $110.34 | 839 439 |
| Feb 14, 2024 | $107.00 | $107.00 | $105.59 | $106.32 | 477 047 |
| Feb 13, 2024 | $107.10 | $107.60 | $105.49 | $106.60 | 1 044 087 |
| Feb 12, 2024 | $108.90 | $110.42 | $108.71 | $109.23 | 716 549 |
| Feb 09, 2024 | $108.87 | $109.10 | $107.79 | $108.84 | 593 198 |
| Feb 08, 2024 | $107.18 | $108.64 | $107.18 | $108.50 | 444 563 |
| Feb 07, 2024 | $106.90 | $108.00 | $106.53 | $107.88 | 482 894 |
| Feb 06, 2024 | $106.07 | $107.32 | $105.14 | $106.94 | 391 940 |
| Feb 05, 2024 | $106.00 | $106.11 | $104.06 | $105.33 | 629 840 |
| Feb 02, 2024 | $108.60 | $108.83 | $106.35 | $107.25 | 532 987 |
| Feb 01, 2024 | $109.27 | $111.92 | $109.10 | $110.78 | 811 060 |
| Jan 31, 2024 | $109.00 | $111.09 | $108.20 | $108.25 | 770 044 |
| Jan 30, 2024 | $109.56 | $110.17 | $107.27 | $108.14 | 359 305 |
| Jan 29, 2024 | $108.82 | $109.64 | $107.35 | $109.56 | 400 800 |
| Jan 26, 2024 | $109.75 | $110.11 | $108.07 | $108.19 | 472 915 |
| Jan 25, 2024 | $108.40 | $109.36 | $107.79 | $109.25 | 545 183 |
