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 11, 2016 | $50.35 | $54.10 | $48.69 | $53.45 | 8 484 700 |
| Feb 10, 2016 | $50.99 | $51.30 | $48.99 | $50.17 | 1 876 300 |
| Feb 09, 2016 | $54.04 | $54.15 | $51.48 | $51.35 | 1 487 000 |
| Feb 08, 2016 | $51.23 | $54.12 | $51.23 | $52.98 | 1 838 100 |
| Feb 05, 2016 | $47.89 | $50.07 | $47.40 | $49.88 | 1 064 100 |
| Feb 04, 2016 | $48.05 | $49.52 | $47.94 | $48.59 | 2 006 100 |
| Feb 03, 2016 | $44.96 | $47.63 | $44.82 | $47.13 | 1 384 800 |
| Feb 02, 2016 | $44.44 | $44.94 | $43.33 | $44.03 | 541 200 |
| Feb 01, 2016 | $45.00 | $45.52 | $44.50 | $44.83 | 826 800 |
| Jan 29, 2016 | $42.73 | $44.50 | $42.73 | $43.95 | 851 400 |
| Jan 28, 2016 | $43.15 | $43.57 | $42.42 | $42.64 | 791 100 |
| Jan 27, 2016 | $43.36 | $43.95 | $42.83 | $43.46 | 692 200 |
| Jan 26, 2016 | $43.30 | $44.40 | $43.20 | $43.38 | 969 200 |
| Jan 25, 2016 | $43.07 | $43.43 | $42.32 | $42.40 | 1 055 000 |
| Jan 22, 2016 | $42.10 | $42.70 | $41.47 | $42.31 | 960 700 |
| Jan 21, 2016 | $42.37 | $42.81 | $41.57 | $42.47 | 1 110 900 |
| Jan 20, 2016 | $42.75 | $43.51 | $41.92 | $42.32 | 2 094 100 |
| Jan 19, 2016 | $45.18 | $45.20 | $41.72 | $42.31 | 1 388 400 |
| Jan 15, 2016 | $46.95 | $47.17 | $44.70 | $44.95 | 1 877 300 |
| Jan 14, 2016 | $46.41 | $47.74 | $45.44 | $46.01 | 1 274 100 |
| Jan 13, 2016 | $46.64 | $46.90 | $45.56 | $46.70 | 835 900 |
| Jan 12, 2016 | $47.31 | $47.32 | $46.15 | $46.51 | 1 097 200 |
| Jan 11, 2016 | $48.95 | $49.40 | $47.19 | $47.59 | 885 300 |
| Jan 08, 2016 | $48.25 | $49.62 | $48.06 | $48.66 | 763 300 |
| Jan 07, 2016 | $48.39 | $49.68 | $47.91 | $49.13 | 1 039 500 |
