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 |
| Dec 15, 2023 | $111.71 | $112.36 | $110.76 | $111.11 | 840 079 |
| Dec 14, 2023 | $111.08 | $113.28 | $110.72 | $112.09 | 1 567 851 |
| Dec 13, 2023 | $103.80 | $109.15 | $103.34 | $109.06 | 1 395 228 |
| Dec 12, 2023 | $107.46 | $107.46 | $102.29 | $103.80 | 1 214 913 |
| Dec 11, 2023 | $107.64 | $107.76 | $106.29 | $107.19 | 754 121 |
| Dec 08, 2023 | $106.46 | $108.86 | $105.75 | $108.49 | 784 692 |
| Dec 07, 2023 | $107.11 | $108.50 | $105.94 | $107.41 | 763 934 |
| Dec 06, 2023 | $108.16 | $108.44 | $106.76 | $107.00 | 804 033 |
| Dec 05, 2023 | $109.37 | $109.70 | $106.41 | $107.45 | 1 032 415 |
| Dec 04, 2023 | $111.46 | $111.46 | $109.56 | $110.12 | 902 468 |
| Dec 01, 2023 | $112.25 | $113.67 | $111.69 | $113.16 | 815 849 |
| Nov 30, 2023 | $113.50 | $114.38 | $111.74 | $112.10 | 1 159 940 |
| Nov 29, 2023 | $117.50 | $117.50 | $113.38 | $113.96 | 1 278 737 |
| Nov 28, 2023 | $117.00 | $118.77 | $115.70 | $118.21 | 883 758 |
| Nov 27, 2023 | $118.60 | $118.60 | $115.73 | $116.60 | 858 749 |
| Nov 24, 2023 | $118.75 | $119.28 | $117.22 | $117.56 | 193 856 |
| Nov 22, 2023 | $117.65 | $119.18 | $116.87 | $118.60 | 702 113 |
| Nov 21, 2023 | $118.65 | $120.33 | $116.38 | $116.91 | 1 083 758 |
| Nov 20, 2023 | $119.69 | $119.98 | $116.86 | $117.86 | 946 531 |
| Nov 17, 2023 | $121.73 | $121.75 | $120.07 | $120.42 | 365 449 |
| Nov 16, 2023 | $120.58 | $122.64 | $120.08 | $120.98 | 428 858 |
| Nov 15, 2023 | $120.53 | $121.77 | $119.93 | $120.06 | 503 418 |
| Nov 14, 2023 | $120.23 | $121.97 | $119.81 | $121.25 | 576 139 |
| Nov 13, 2023 | $118.39 | $118.66 | $116.57 | $117.92 | 605 336 |
| Nov 10, 2023 | $119.41 | $119.85 | $118.41 | $119.40 | 544 076 |
