Franco-Nevada Corporation (FNV) Historical Stock Data
122.61 ↑1.24 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FNV is down -0.08% a day on average. There have been 14 days where Franco-Nevada Corporation closed green and 16 days where FNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 122.16 | 122.61 | ↑$0.45 (0.37%) | 122.16 | 124.21 | 1.63M |
| 2024-12-02 | 122.68 | 121.37 | ↓$1.31 (-1.07%) | 121.10 | 122.68 | 329.38K |
| 2024-11-29 | 123.32 | 122.62 | ↓$0.70 (-0.57%) | 122.30 | 124.18 | 165.85K |
| 2024-11-27 | 123.61 | 122.96 | ↓$0.65 (-0.53%) | 122.17 | 124.50 | 335.02K |
| 2024-11-26 | 121.34 | 122.57 | ↑$1.23 (1.01%) | 119.25 | 122.97 | 1.26M |
| 2024-11-25 | 120.20 | 120.57 | ↑$0.37 (0.31%) | 119.80 | 121.29 | 757.64K |
| 2024-11-22 | 123.93 | 123.69 | ↓$0.24 (-0.19%) | 123.08 | 124.06 | 1.64M |
| 2024-11-21 | 122.28 | 123.23 | ↑$0.95 (0.78%) | 120.83 | 123.34 | 409.11K |
| 2024-11-20 | 120.53 | 121.45 | ↑$0.92 (0.76%) | 120.12 | 121.80 | 365.26K |
| 2024-11-19 | 120.23 | 121.26 | ↑$1.03 (0.86%) | 119.56 | 121.31 | 654.03K |
| 2024-11-18 | 116.62 | 118.46 | ↑$1.84 (1.58%) | 116.25 | 118.69 | 771.24K |
| 2024-11-15 | 115.67 | 113.95 | ↓$1.72 (-1.49%) | 113.54 | 116.19 | 1.01M |
| 2024-11-14 | 113.00 | 115.22 | ↑$2.22 (1.96%) | 112.70 | 115.87 | 820.20K |
| 2024-11-13 | 115.00 | 113.26 | ↓$1.74 (-1.51%) | 113.23 | 115.57 | 734.85K |
| 2024-11-12 | 116.56 | 114.97 | ↓$1.59 (-1.36%) | 113.57 | 117.10 | 1.16M |
| 2024-11-11 | 119.16 | 117.83 | ↓$1.33 (-1.12%) | 115.91 | 119.85 | 1.27M |
| 2024-11-08 | 125.51 | 122.44 | ↓$3.07 (-2.45%) | 121.45 | 126.05 | 877.36K |
| 2024-11-07 | 128.22 | 126.41 | ↓$1.81 (-1.41%) | 124.71 | 129.00 | 1.23M |
| 2024-11-06 | 129.13 | 132.18 | ↑$3.05 (2.36%) | 127.39 | 132.62 | 1M |
| 2024-11-05 | 132.36 | 133.75 | ↑$1.39 (1.05%) | 131.44 | 134.07 | 752.93K |
| 2024-11-04 | 132.05 | 132.01 | ↓$0.04 (-0.03%) | 130.39 | 132.49 | 366.19K |
| 2024-11-01 | 133.50 | 131.71 | ↓$1.79 (-1.34%) | 131.56 | 133.72 | 509.79K |
| 2024-10-31 | 134.76 | 132.66 | ↓$2.10 (-1.56%) | 132.25 | 134.76 | 538.43K |
| 2024-10-30 | 137.18 | 136.21 | ↓$0.97 (-0.71%) | 134.73 | 137.18 | 427.80K |
| 2024-10-29 | 136.58 | 137.15 | ↑$0.57 (0.42%) | 135.64 | 137.60 | 506.46K |
| 2024-10-28 | 135.50 | 135.98 | ↑$0.48 (0.35%) | 135.32 | 136.94 | 443.25K |
| 2024-10-25 | 135.82 | 135.62 | ↓$0.20 (-0.15%) | 134.82 | 137.21 | 595.31K |
| 2024-10-24 | 136.28 | 135.80 | ↓$0.48 (-0.35%) | 133.41 | 136.84 | 834.12K |
| 2024-10-23 | 135.56 | 136.19 | ↑$0.63 (0.46%) | 134.21 | 136.56 | 1.21M |
| 2024-10-22 | 134.54 | 135.99 | ↑$1.45 (1.08%) | 133.33 | 136.13 | 0.92M |
Create an account or log in to view more rows.
$FNV cup and handle!
$FNV green is good
$FNV gap it slap it ask it !
$FNV HOLDING STRONG FOR ALL OF YOU
$FNV has just been halted from trading.
$FNV let it ride
$FNV this board is on fire
$FNV Pamp it higher...
$FNV yes
keep going down
let's go
stop stalling
$FNV pump up the volume