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 |
| Jan 24, 2024 | $111.01 | $111.56 | $107.47 | $107.60 | 648 961 |
| Jan 23, 2024 | $108.65 | $110.13 | $108.08 | $109.98 | 440 004 |
| Jan 22, 2024 | $106.81 | $108.19 | $106.81 | $107.47 | 389 463 |
| Jan 19, 2024 | $108.00 | $108.00 | $106.34 | $107.59 | 533 831 |
| Jan 18, 2024 | $108.19 | $108.19 | $106.70 | $107.64 | 464 966 |
| Jan 17, 2024 | $108.00 | $108.42 | $106.65 | $107.38 | 725 631 |
| Jan 16, 2024 | $108.69 | $109.50 | $107.24 | $109.49 | 753 741 |
| Jan 12, 2024 | $108.09 | $109.84 | $107.97 | $109.68 | 667 182 |
| Jan 11, 2024 | $106.05 | $106.72 | $104.65 | $105.91 | 674 672 |
| Jan 10, 2024 | $107.14 | $107.88 | $105.81 | $106.10 | 857 030 |
| Jan 09, 2024 | $109.40 | $109.40 | $106.75 | $106.91 | 856 897 |
| Jan 08, 2024 | $109.00 | $110.04 | $108.08 | $109.36 | 512 333 |
| Jan 05, 2024 | $111.23 | $111.81 | $109.33 | $110.04 | 657 713 |
| Jan 04, 2024 | $111.86 | $112.47 | $110.66 | $111.24 | 528 659 |
| Jan 03, 2024 | $109.58 | $113.65 | $109.21 | $112.38 | 1 339 571 |
| Jan 02, 2024 | $110.78 | $113.09 | $110.63 | $111.45 | 809 361 |
| Dec 29, 2023 | $110.30 | $111.22 | $109.37 | $110.81 | 469 376 |
| Dec 28, 2023 | $112.00 | $113.04 | $111.10 | $111.22 | 452 557 |
| Dec 27, 2023 | $112.45 | $113.94 | $112.11 | $112.52 | 537 118 |
| Dec 26, 2023 | $111.59 | $111.92 | $110.95 | $111.85 | 274 362 |
| Dec 22, 2023 | $111.75 | $113.94 | $111.23 | $111.24 | 604 400 |
| Dec 21, 2023 | $110.16 | $110.52 | $109.06 | $109.90 | 645 344 |
| Dec 20, 2023 | $112.00 | $112.07 | $108.73 | $108.78 | 754 644 |
| Dec 19, 2023 | $110.81 | $112.76 | $110.29 | $111.65 | 1 030 299 |
| Dec 18, 2023 | $111.79 | $112.26 | $110.07 | $110.34 | 894 538 |
