Franco-Nevada Corporation (FNV) Historical Stock Data
121.15 ↓0.68 (-0.56%)
As of May 2, 2024, 1:43pm EST.
Historical Data
In the past 30 trading days, FNV is up 0.03% a day on average. There have been 17 days where Franco-Nevada Corporation closed green and 13 days where FNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 121.16 | 121.83 | ↑$0.67 (0.55%) | 120.48 | 124.31 | 633.18K |
| 2024-04-30 | 121.31 | 120.40 | ↓$0.91 (-0.75%) | 120.38 | 122.31 | 700.55K |
| 2024-04-29 | 123.36 | 123.37 | ↑$0.01 (0.01%) | 121.83 | 123.93 | 662.45K |
| 2024-04-26 | 122.79 | 122.93 | ↑$0.14 (0.11%) | 121.21 | 123.50 | 527.69K |
| 2024-04-25 | 118.93 | 121.56 | ↑$2.63 (2.21%) | 117.74 | 121.87 | 629.28K |
| 2024-04-24 | 118.72 | 119.01 | ↑$0.29 (0.24%) | 118.22 | 120.13 | 333.02K |
| 2024-04-23 | 117.30 | 119.32 | ↑$2.02 (1.72%) | 117.30 | 119.68 | 432.50K |
| 2024-04-22 | 118.06 | 118.22 | ↑$0.16 (0.14%) | 117.28 | 119.51 | 0.91M |
| 2024-04-19 | 121.56 | 121.47 | ↓$0.09 (-0.07%) | 120.97 | 122.17 | 829.35K |
| 2024-04-18 | 121.51 | 121.67 | ↑$0.16 (0.13%) | 120.49 | 122.50 | 636.64K |
| 2024-04-17 | 117.01 | 120.47 | ↑$3.46 (2.96%) | 117.00 | 120.75 | 0.94M |
| 2024-04-16 | 115.01 | 117.10 | ↑$2.09 (1.82%) | 114.19 | 117.91 | 594.27K |
| 2024-04-15 | 118.84 | 116.41 | ↓$2.43 (-2.04%) | 116.18 | 119.36 | 692.21K |
| 2024-04-12 | 123.12 | 118.05 | ↓$5.07 (-4.12%) | 117.44 | 123.45 | 1.34M |
| 2024-04-11 | 122.57 | 121.32 | ↓$1.25 (-1.02%) | 119.76 | 122.67 | 525.87K |
| 2024-04-10 | 120.64 | 121.58 | ↑$0.94 (0.78%) | 119.16 | 121.84 | 655.83K |
| 2024-04-09 | 122.14 | 121.79 | ↓$0.35 (-0.29%) | 120.45 | 122.90 | 549.32K |
| 2024-04-08 | 123.32 | 120.14 | ↓$3.18 (-2.58%) | 119.48 | 123.84 | 741.53K |
| 2024-04-05 | 118.79 | 122.31 | ↑$3.52 (2.96%) | 118.22 | 122.68 | 670.29K |
| 2024-04-04 | 121.06 | 119.13 | ↓$1.93 (-1.59%) | 118.96 | 121.90 | 604.23K |
| 2024-04-03 | 119.63 | 120.42 | ↑$0.79 (0.66%) | 118.74 | 120.88 | 793.91K |
| 2024-04-02 | 121.25 | 119.81 | ↓$1.44 (-1.19%) | 118.00 | 121.31 | 651.80K |
| 2024-04-01 | 121.00 | 121.05 | ↑$0.05 (0.04%) | 119.85 | 122.21 | 768.03K |
| 2024-03-28 | 118.52 | 119.16 | ↑$0.64 (0.54%) | 117.64 | 119.64 | 747.27K |
| 2024-03-27 | 113.87 | 117.29 | ↑$3.42 (3.00%) | 113.77 | 117.64 | 492.66K |
| 2024-03-26 | 116.76 | 113.82 | ↓$2.94 (-2.52%) | 113.66 | 116.76 | 452.82K |
| 2024-03-25 | 115.00 | 114.86 | ↓$0.14 (-0.12%) | 114.60 | 116.21 | 403.84K |
| 2024-03-22 | 115.98 | 114.38 | ↓$1.60 (-1.38%) | 114.10 | 116.28 | 451.98K |
| 2024-03-21 | 118.83 | 116.62 | ↓$2.21 (-1.86%) | 116.44 | 119.82 | 606.70K |
| 2024-03-20 | 114.23 | 117.17 | ↑$2.94 (2.57%) | 113.76 | 118.25 | 520.91K |
Create an account or log in to view more rows.
$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
$FNV you wanna be a successful trader close your trades green
$FNV today feels different to the moon
$FNV bounce it!!
$FNV buy and HODL
$FNV Shorts talk the talk but cant walk the walk
$FNV This is how I feel everyday holding this gem.