Franco-Nevada Corporation (FNV) Historical Stock Data
121.47 ↓0.20 (-0.16%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FNV is up 0.07% a day on average. There have been 16 days where Franco-Nevada Corporation closed green and 14 days where FNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 116.07 | 114.34 | ↓$1.73 (-1.49%) | 114.31 | 116.20 | 552.17K |
| 2024-03-18 | 114.01 | 116.62 | ↑$2.61 (2.29%) | 114.00 | 117.44 | 0.97M |
| 2024-03-15 | 114.02 | 114.48 | ↑$0.46 (0.40%) | 113.62 | 115.47 | 1.05M |
| 2024-03-14 | 115.46 | 114.45 | ↓$1.01 (-0.87%) | 113.54 | 116.11 | 679.29K |
| 2024-03-13 | 113.44 | 116.19 | ↑$2.75 (2.42%) | 112.82 | 116.24 | 882.85K |
| 2024-03-12 | 112.40 | 113.39 | ↑$0.99 (0.88%) | 111.98 | 114.11 | 2.01M |
| 2024-03-11 | 114.83 | 113.76 | ↓$1.07 (-0.93%) | 112.76 | 115.51 | 1.02M |
| 2024-03-08 | 113.31 | 115.02 | ↑$1.71 (1.51%) | 113.31 | 116.83 | 1.10M |
| 2024-03-07 | 111.02 | 112.24 | ↑$1.22 (1.10%) | 111.00 | 113.80 | 1.05M |
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.