Franco-Nevada Corporation (FNV) Historical Stock Data
117.88 ↓1.58 (-1.32%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FNV is down -0.01% a day on average. There have been 15 days where Franco-Nevada Corporation closed green and 15 days where FNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 119.50 | 117.88 | ↓$1.62 (-1.36%) | 117.88 | 119.98 | 482.40K |
| 2024-09-05 | 120.63 | 119.46 | ↓$1.17 (-0.97%) | 118.72 | 120.90 | 644.14K |
| 2024-09-04 | 118.50 | 119.06 | ↑$0.56 (0.47%) | 118.27 | 120.03 | 485.52K |
| 2024-09-03 | 121.00 | 119.05 | ↓$1.95 (-1.61%) | 118.85 | 121.59 | 728.09K |
| 2024-08-30 | 122.50 | 122.15 | ↓$0.35 (-0.29%) | 121.09 | 122.80 | 307.64K |
| 2024-08-29 | 122.93 | 122.35 | ↓$0.58 (-0.47%) | 122.27 | 124.00 | 246.01K |
| 2024-08-28 | 122.59 | 122.40 | ↓$0.19 (-0.15%) | 121.67 | 123.53 | 275.35K |
| 2024-08-27 | 123.29 | 124.59 | ↑$1.30 (1.05%) | 122.46 | 124.68 | 305.49K |
| 2024-08-26 | 124.38 | 124.05 | ↓$0.33 (-0.27%) | 122.87 | 124.90 | 253.98K |
| 2024-08-23 | 123.09 | 123.54 | ↑$0.45 (0.37%) | 122.37 | 124.33 | 279.80K |
| 2024-08-21 | 125.00 | 124.36 | ↓$0.64 (-0.51%) | 124.07 | 125.53 | 461.48K |
| 2024-08-20 | 124.46 | 124.80 | ↑$0.34 (0.27%) | 123.72 | 125.63 | 602.29K |
| 2024-08-19 | 121.79 | 123.27 | ↑$1.48 (1.22%) | 121.62 | 123.73 | 597.95K |
| 2024-08-16 | 120.50 | 121.79 | ↑$1.29 (1.07%) | 119.47 | 122.46 | 537.64K |
| 2024-08-15 | 117.88 | 119.89 | ↑$2.01 (1.71%) | 117.86 | 121.58 | 0.90M |
| 2024-08-14 | 117.74 | 116.95 | ↓$0.79 (-0.67%) | 113.95 | 118.64 | 2.37M |
| 2024-08-13 | 123.27 | 124.97 | ↑$1.70 (1.38%) | 123.27 | 125.63 | 433K |
| 2024-08-12 | 122.59 | 123.92 | ↑$1.33 (1.08%) | 121.82 | 124.72 | 521.87K |
| 2024-08-09 | 120.59 | 121.11 | ↑$0.52 (0.43%) | 119.30 | 121.20 | 283.12K |
| 2024-08-08 | 118.99 | 119.68 | ↑$0.69 (0.58%) | 117.90 | 120.94 | 389.17K |
| 2024-08-07 | 121.84 | 118.15 | ↓$3.69 (-3.03%) | 117.47 | 122.17 | 646.55K |
| 2024-08-06 | 120.78 | 120.50 | ↓$0.28 (-0.23%) | 119.73 | 122.37 | 616.76K |
| 2024-08-05 | 118.45 | 120.78 | ↑$2.33 (1.97%) | 116.74 | 121.60 | 825.66K |
| 2024-08-02 | 128.95 | 125.10 | ↓$3.85 (-2.99%) | 124.05 | 129.07 | 819.90K |
| 2024-08-01 | 128.62 | 127.07 | ↓$1.55 (-1.21%) | 125.84 | 129.49 | 506.75K |
| 2024-07-31 | 129.65 | 128.96 | ↓$0.69 (-0.53%) | 127.89 | 130.22 | 603.39K |
| 2024-07-30 | 125.71 | 127.12 | ↑$1.41 (1.12%) | 125.01 | 127.70 | 448.44K |
| 2024-07-29 | 124.83 | 125.89 | ↑$1.06 (0.85%) | 123.78 | 126.19 | 384.34K |
| 2024-07-26 | 125.67 | 124.64 | ↓$1.03 (-0.82%) | 124.27 | 126.00 | 434.97K |
| 2024-07-25 | 122.77 | 124.21 | ↑$1.44 (1.17%) | 122.47 | 125.45 | 489.34K |
Create an account or log in to view more rows.
$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
$FNV you wanna be a successful trader close your trades green
$FNV today feels different to the moon