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 |
| Mar 18, 2016 | $64.91 | $66.21 | $64.24 | $65.64 | 2 703 000 |
| Mar 17, 2016 | $66.77 | $68.40 | $65.32 | $65.72 | 1 628 900 |
| Mar 16, 2016 | $60.61 | $66.28 | $59.87 | $66.15 | 1 942 900 |
| Mar 15, 2016 | $58.93 | $60.98 | $57.97 | $60.85 | 1 044 800 |
| Mar 14, 2016 | $61.86 | $62.29 | $58.93 | $59.10 | 1 136 900 |
| Mar 11, 2016 | $60.90 | $63.40 | $60.69 | $61.16 | 1 445 100 |
| Mar 10, 2016 | $58.56 | $60.88 | $58.27 | $60.35 | 1 349 300 |
| Mar 09, 2016 | $56.41 | $58.57 | $55.55 | $57.70 | 1 106 500 |
| Mar 08, 2016 | $58.65 | $58.82 | $56.24 | $56.82 | 881 000 |
| Mar 07, 2016 | $57.93 | $58.87 | $57.04 | $57.47 | 1 131 400 |
| Mar 04, 2016 | $58.06 | $60.99 | $56.55 | $57.06 | 1 977 600 |
| Mar 03, 2016 | $57.95 | $59.11 | $57.26 | $57.51 | 1 316 300 |
| Mar 02, 2016 | $57.59 | $58.00 | $56.73 | $57.56 | 1 128 800 |
| Mar 01, 2016 | $59.66 | $59.67 | $56.51 | $57.20 | 1 138 700 |
| Feb 29, 2016 | $59.64 | $60.45 | $59.28 | $59.38 | 840 800 |
| Feb 26, 2016 | $59.00 | $60.24 | $58.72 | $59.05 | 1 000 500 |
| Feb 25, 2016 | $59.09 | $60.71 | $58.70 | $60.02 | 988 600 |
| Feb 24, 2016 | $60.26 | $62.09 | $58.52 | $59.02 | 2 148 500 |
| Feb 23, 2016 | $58.73 | $59.36 | $58.05 | $59.03 | 1 207 000 |
| Feb 22, 2016 | $56.70 | $59.07 | $56.70 | $57.50 | 1 459 500 |
| Feb 19, 2016 | $56.66 | $58.23 | $56.24 | $57.22 | 1 615 800 |
| Feb 18, 2016 | $53.33 | $57.36 | $53.15 | $57.03 | 2 458 800 |
| Feb 17, 2016 | $52.98 | $53.70 | $52.17 | $52.80 | 1 317 900 |
| Feb 16, 2016 | $52.54 | $54.55 | $52.06 | $52.19 | 2 034 800 |
| Feb 12, 2016 | $52.83 | $54.83 | $52.40 | $54.21 | 2 129 100 |
