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 |
| Oct 05, 2023 | $128.40 | $130.73 | $128.40 | $130.71 | 262 336 |
| Oct 04, 2023 | $130.89 | $130.81 | $127.48 | $128.47 | 374 943 |
| Oct 03, 2023 | $129.41 | $130.79 | $128.07 | $130.27 | 557 671 |
| Oct 02, 2023 | $132.01 | $132.45 | $129.27 | $130.21 | 502 349 |
| Sep 29, 2023 | $135.80 | $136.05 | $132.69 | $133.49 | 404 197 |
| Sep 28, 2023 | $132.40 | $133.99 | $131.99 | $133.83 | 398 010 |
| Sep 27, 2023 | $133.21 | $133.37 | $130.15 | $131.87 | 599 880 |
| Sep 26, 2023 | $137.00 | $137.09 | $133.71 | $133.76 | 457 452 |
| Sep 25, 2023 | $140.02 | $140.13 | $137.89 | $138.10 | 330 082 |
| Sep 22, 2023 | $141.71 | $143.02 | $140.42 | $140.68 | 276 380 |
| Sep 21, 2023 | $141.12 | $141.49 | $138.77 | $140.39 | 368 863 |
| Sep 20, 2023 | $143.49 | $145.63 | $143.26 | $143.72 | 311 799 |
| Sep 19, 2023 | $144.55 | $145.08 | $142.93 | $143.18 | 414 823 |
| Sep 18, 2023 | $144.00 | $144.73 | $143.51 | $144.12 | 306 157 |
| Sep 15, 2023 | $142.91 | $145.82 | $142.73 | $143.87 | 650 639 |
| Sep 14, 2023 | $141.23 | $143.28 | $140.70 | $142.07 | 337 346 |
| Sep 13, 2023 | $141.42 | $142.25 | $140.28 | $140.68 | 245 172 |
| Sep 12, 2023 | $140.03 | $142.07 | $139.41 | $141.59 | 1 338 715 |
| Sep 11, 2023 | $140.95 | $141.57 | $140.22 | $141.18 | 271 369 |
| Sep 08, 2023 | $140.41 | $142.25 | $139.14 | $139.20 | 366 886 |
| Sep 07, 2023 | $140.25 | $141.68 | $140.25 | $140.41 | 285 650 |
| Sep 06, 2023 | $140.78 | $142.08 | $139.35 | $140.99 | 301 485 |
| Sep 05, 2023 | $142.57 | $144.31 | $141.10 | $141.13 | 450 210 |
| Sep 01, 2023 | $145.63 | $146.43 | $143.39 | $143.54 | 407 822 |
| Aug 31, 2023 | $144.31 | $144.69 | $142.46 | $143.96 | 413 609 |
