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 |
| Jul 26, 2023 | $147.78 | $148.19 | $146.14 | $147.36 | 310 543 |
| Jul 25, 2023 | $146.90 | $148.74 | $146.27 | $148.17 | 239 426 |
| Jul 24, 2023 | $146.42 | $146.77 | $144.93 | $146.34 | 184 091 |
| Jul 21, 2023 | $145.92 | $147.30 | $145.85 | $146.43 | 395 408 |
| Jul 20, 2023 | $148.26 | $149.06 | $146.80 | $146.81 | 323 164 |
| Jul 19, 2023 | $148.00 | $149.06 | $147.61 | $148.36 | 297 971 |
| Jul 18, 2023 | $146.98 | $148.52 | $145.36 | $148.28 | 542 019 |
| Jul 17, 2023 | $145.08 | $146.41 | $144.30 | $146.10 | 183 467 |
| Jul 14, 2023 | $146.61 | $147.90 | $145.88 | $145.93 | 269 126 |
| Jul 13, 2023 | $146.39 | $148.47 | $146.47 | $146.61 | 423 679 |
| Jul 12, 2023 | $143.03 | $146.50 | $142.48 | $146.11 | 405 517 |
| Jul 11, 2023 | $141.60 | $141.71 | $140.23 | $141.16 | 297 078 |
| Jul 10, 2023 | $137.69 | $141.28 | $137.97 | $140.74 | 353 944 |
| Jul 07, 2023 | $137.92 | $140.08 | $137.51 | $138.73 | 300 197 |
| Jul 06, 2023 | $138.99 | $139.27 | $135.76 | $137.42 | 466 110 |
| Jul 05, 2023 | $143.99 | $144.33 | $139.76 | $139.83 | 540 495 |
| Jul 03, 2023 | $142.60 | $144.88 | $142.14 | $144.56 | 182 186 |
| Jun 30, 2023 | $139.42 | $142.75 | $138.82 | $142.60 | 506 302 |
| Jun 29, 2023 | $135.51 | $138.87 | $135.27 | $138.75 | 338 913 |
| Jun 28, 2023 | $139.66 | $139.66 | $136.12 | $136.72 | 455 048 |
| Jun 27, 2023 | $139.26 | $139.84 | $136.82 | $138.73 | 528 812 |
| Jun 26, 2023 | $139.67 | $140.86 | $138.79 | $139.26 | 411 058 |
| Jun 23, 2023 | $139.10 | $140.36 | $137.91 | $139.15 | 336 097 |
| Jun 22, 2023 | $135.89 | $138.69 | $135.89 | $138.49 | 376 277 |
| Jun 21, 2023 | $137.99 | $138.55 | $136.00 | $137.81 | 395 113 |
